4.28
-0.01(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.49 | 4.29 | 4.29 | 4.58 | 4.27 | 128.84M |
| October 16, 2025 | 4.76 | 4.51 | 4.51 | 4.78 | 4.34 | 112.56M |
| October 15, 2025 | 4.63 | 4.77 | 4.77 | 4.82 | 4.5 | 109.93M |
| October 14, 2025 | 4.85 | 4.62 | 4.62 | 4.97 | 4.6 | 123.28M |
| October 13, 2025 | 4.67 | 4.78 | 4.78 | 4.83 | 4.55 | 149.72M |
| October 10, 2025 | 4.72 | 4.92 | 4.92 | 5.04 | 4.64 | 150.07M |
| October 09, 2025 | 4.73 | 4.72 | 4.72 | 4.82 | 4.65 | 113.02M |
| September 30, 2025 | 4.35 | 4.7 | 4.7 | 4.77 | 4.33 | 147.7M |
| September 29, 2025 | 4.35 | 4.37 | 4.37 | 4.45 | 4.25 | 115.22M |
| September 26, 2025 | 4.45 | 4.36 | 4.36 | 4.53 | 4.33 | 135.68M |
| September 25, 2025 | 4.33 | 4.5 | 4.5 | 4.61 | 4.23 | 191.33M |
| September 24, 2025 | 4.28 | 4.3 | 4.3 | 4.4 | 4.22 | 117.11M |
| September 23, 2025 | 4.22 | 4.31 | 4.31 | 4.33 | 4.07 | 168.91M |
| September 22, 2025 | 4.15 | 4.2 | 4.2 | 4.23 | 4 | 130.69M |
| September 19, 2025 | 4.12 | 4.16 | 4.16 | 4.24 | 4.08 | 138.66M |
| September 18, 2025 | 4.09 | 4.14 | 4.14 | 4.2 | 4.06 | 160.8M |
| September 17, 2025 | 4.07 | 4.1 | 4.1 | 4.16 | 4.02 | 170.64M |
| September 16, 2025 | 3.83 | 4.07 | 4.07 | 4.2 | 3.83 | 282.67M |
| September 15, 2025 | 3.73 | 3.82 | 3.82 | 3.85 | 3.71 | 124.83M |
| September 12, 2025 | 3.65 | 3.73 | 3.73 | 3.76 | 3.6 | 141.26M |
| September 11, 2025 | 3.61 | 3.65 | 3.65 | 3.69 | 3.56 | 106.01M |
| September 10, 2025 | 3.49 | 3.61 | 3.61 | 3.69 | 3.46 | 92.66M |
| September 09, 2025 | 3.59 | 3.5 | 3.5 | 3.65 | 3.49 | 71.7M |
| September 08, 2025 | 3.55 | 3.59 | 3.59 | 3.63 | 3.5 | 118.23M |
| September 05, 2025 | 3.49 | 3.54 | 3.54 | 3.55 | 3.48 | 99.64M |
| September 04, 2025 | 3.63 | 3.49 | 3.49 | 3.64 | 3.42 | 104.76M |
| September 03, 2025 | 3.69 | 3.6 | 3.6 | 3.76 | 3.56 | 135.71M |
| September 02, 2025 | 3.83 | 3.71 | 3.71 | 3.95 | 3.68 | 220.06M |
| September 01, 2025 | 3.99 | 3.83 | 3.83 | 3.99 | 3.74 | 242.61M |
| August 29, 2025 | 3.34 | 3.69 | 3.69 | 3.69 | 3.3 | 180.86M |
| August 28, 2025 | 3.26 | 3.35 | 3.35 | 3.38 | 3.23 | 108.13M |
| August 27, 2025 | 3.42 | 3.28 | 3.28 | 3.47 | 3.28 | 118.16M |
| August 26, 2025 | 3.33 | 3.43 | 3.43 | 3.48 | 3.3 | 156.09M |
| August 25, 2025 | 3.28 | 3.35 | 3.35 | 3.36 | 3.22 | 132.05M |
| August 22, 2025 | 3.22 | 3.25 | 3.25 | 3.25 | 3.18 | 101.32M |
| August 21, 2025 | 3.17 | 3.2 | 3.2 | 3.28 | 3.16 | 127.56M |
| August 20, 2025 | 3.12 | 3.19 | 3.19 | 3.24 | 3.12 | 124.05M |
| August 19, 2025 | 3.27 | 3.17 | 3.17 | 3.4 | 3.13 | 271.11M |
| August 18, 2025 | 2.95 | 3.2 | 3.2 | 3.2 | 2.93 | 211.22M |
| August 15, 2025 | 2.76 | 2.91 | 2.91 | 3.01 | 2.76 | 103.83M |
| August 14, 2025 | 2.83 | 2.76 | 2.76 | 2.84 | 2.76 | 44.36M |
| August 13, 2025 | 2.87 | 2.83 | 2.83 | 2.88 | 2.82 | 52.51M |
| August 12, 2025 | 2.87 | 2.86 | 2.86 | 2.89 | 2.84 | 38.21M |
| August 11, 2025 | 2.86 | 2.88 | 2.88 | 2.88 | 2.84 | 37.41M |
| August 08, 2025 | 2.9 | 2.85 | 2.85 | 2.9 | 2.84 | 34.87M |
| August 07, 2025 | 2.88 | 2.9 | 2.9 | 2.92 | 2.87 | 42.97M |
| August 06, 2025 | 2.89 | 2.88 | 2.88 | 2.9 | 2.85 | 35.26M |
| August 05, 2025 | 2.8 | 2.89 | 2.89 | 2.92 | 2.8 | 82.06M |
| August 04, 2025 | 2.77 | 2.82 | 2.82 | 2.82 | 2.76 | 54.31M |
| August 01, 2025 | 2.76 | 2.79 | 2.79 | 2.8 | 2.75 | 47.22M |
| July 31, 2025 | 2.75 | 2.77 | 2.77 | 2.79 | 2.73 | 59.66M |
| July 30, 2025 | 2.77 | 2.76 | 2.76 | 2.8 | 2.72 | 62.61M |
| July 29, 2025 | 2.75 | 2.76 | 2.76 | 2.78 | 2.69 | 71.19M |
| July 28, 2025 | 2.78 | 2.75 | 2.75 | 2.78 | 2.73 | 38.26M |
| July 25, 2025 | 2.8 | 2.77 | 2.77 | 2.81 | 2.76 | 44.06M |
| July 24, 2025 | 2.79 | 2.8 | 2.8 | 2.81 | 2.75 | 61.46M |
| July 23, 2025 | 2.86 | 2.8 | 2.8 | 2.87 | 2.78 | 106.13M |
| July 22, 2025 | 2.85 | 2.86 | 2.86 | 2.86 | 2.81 | 69.45M |
| July 21, 2025 | 2.83 | 2.86 | 2.86 | 2.87 | 2.83 | 55.6M |
| July 18, 2025 | 2.92 | 2.86 | 2.86 | 2.93 | 2.83 | 60.13M |