4.28
+0.04(+0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4.24 | 4.28 | 4.28 | 4.29 | 4.22 | 25.31M |
| October 20, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.21 | 12.89M |
| October 17, 2025 | 4.24 | 4.22 | 4.22 | 4.26 | 4.21 | 20.58M |
| October 16, 2025 | 4.26 | 4.24 | 4.24 | 4.26 | 4.22 | 14.86M |
| October 15, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.23 | 15.88M |
| October 14, 2025 | 4.23 | 4.25 | 4.25 | 4.26 | 4.22 | 22.96M |
| October 13, 2025 | 4.2 | 4.23 | 4.23 | 4.23 | 4.18 | 15.15M |
| October 10, 2025 | 4.21 | 4.25 | 4.25 | 4.25 | 4.2 | 17.58M |
| October 09, 2025 | 4.21 | 4.22 | 4.22 | 4.22 | 4.18 | 19.03M |
| September 30, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.19 | 13.85M |
| September 29, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.18 | 19.68M |
| September 26, 2025 | 4.23 | 4.22 | 4.22 | 4.24 | 4.21 | 13.93M |
| September 25, 2025 | 4.26 | 4.22 | 4.22 | 4.27 | 4.22 | 22.28M |
| September 24, 2025 | 4.24 | 4.27 | 4.27 | 4.28 | 4.23 | 19.35M |
| September 23, 2025 | 4.33 | 4.25 | 4.25 | 4.33 | 4.22 | 33.94M |
| September 22, 2025 | 4.37 | 4.34 | 4.34 | 4.38 | 4.31 | 28.13M |
| September 19, 2025 | 4.37 | 4.37 | 4.37 | 4.4 | 4.33 | 35.98M |
| September 18, 2025 | 4.46 | 4.37 | 4.37 | 4.48 | 4.37 | 68.6M |
| September 17, 2025 | 4.45 | 4.47 | 4.47 | 4.53 | 4.42 | 78.91M |
| September 16, 2025 | 4.46 | 4.52 | 4.52 | 4.7 | 4.46 | 163.79M |
| September 15, 2025 | 4.32 | 4.29 | 4.29 | 4.33 | 4.28 | 17.27M |
| September 12, 2025 | 4.31 | 4.32 | 4.32 | 4.34 | 4.3 | 19.04M |
| September 11, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.29 | 27.65M |
| September 10, 2025 | 4.28 | 4.35 | 4.35 | 4.38 | 4.25 | 51.64M |
| September 09, 2025 | 4.27 | 4.29 | 4.29 | 4.31 | 4.26 | 22.33M |
| September 08, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.24 | 14.31M |
| September 05, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.21 | 15.65M |
| September 04, 2025 | 4.21 | 4.26 | 4.26 | 4.28 | 4.2 | 20.78M |
| September 03, 2025 | 4.27 | 4.22 | 4.22 | 4.27 | 4.21 | 15.65M |
| September 02, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.24 | 16.97M |
| September 01, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.26 | 17.24M |
| August 29, 2025 | 4.3 | 4.28 | 4.28 | 4.31 | 4.27 | 22.69M |
| August 28, 2025 | 4.28 | 4.3 | 4.3 | 4.31 | 4.26 | 30.28M |
| August 27, 2025 | 4.37 | 4.28 | 4.28 | 4.38 | 4.28 | 42.07M |
| August 26, 2025 | 4.37 | 4.37 | 4.37 | 4.39 | 4.35 | 34.65M |
| August 25, 2025 | 4.34 | 4.39 | 4.39 | 4.46 | 4.33 | 63.12M |
| August 22, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.3 | 25.95M |
| August 21, 2025 | 4.31 | 4.33 | 4.33 | 4.34 | 4.3 | 25.39M |
| August 20, 2025 | 4.29 | 4.31 | 4.31 | 4.31 | 4.28 | 18.75M |
| August 19, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.28 | 15.3M |
| August 18, 2025 | 4.29 | 4.3 | 4.3 | 4.31 | 4.28 | 23.45M |
| August 15, 2025 | 4.26 | 4.29 | 4.29 | 4.29 | 4.26 | 17.94M |
| August 14, 2025 | 4.3 | 4.27 | 4.27 | 4.31 | 4.26 | 19.91M |
| August 13, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.29 | 19.56M |
| August 12, 2025 | 4.32 | 4.31 | 4.31 | 4.33 | 4.3 | 16.64M |
| August 11, 2025 | 4.34 | 4.32 | 4.32 | 4.35 | 4.31 | 21.98M |
| August 08, 2025 | 4.35 | 4.33 | 4.33 | 4.36 | 4.32 | 27M |
| August 07, 2025 | 4.34 | 4.39 | 4.39 | 4.45 | 4.33 | 39.31M |
| August 06, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.31 | 14.18M |
| August 05, 2025 | 4.3 | 4.33 | 4.33 | 4.34 | 4.3 | 13.29M |
| August 04, 2025 | 4.29 | 4.31 | 4.31 | 4.32 | 4.26 | 12.29M |
| August 01, 2025 | 4.29 | 4.3 | 4.3 | 4.33 | 4.29 | 13.05M |
| July 31, 2025 | 4.38 | 4.29 | 4.29 | 4.38 | 4.28 | 28.47M |
| July 30, 2025 | 4.36 | 4.38 | 4.38 | 4.41 | 4.35 | 20.37M |
| July 29, 2025 | 4.38 | 4.37 | 4.37 | 4.4 | 4.34 | 19.62M |
| July 28, 2025 | 4.42 | 4.39 | 4.39 | 4.43 | 4.37 | 24.34M |
| July 25, 2025 | 4.46 | 4.42 | 4.42 | 4.47 | 4.42 | 22.35M |
| July 24, 2025 | 4.42 | 4.46 | 4.46 | 4.46 | 4.4 | 28.06M |
| July 23, 2025 | 4.49 | 4.43 | 4.43 | 4.5 | 4.42 | 34.85M |
| July 22, 2025 | 4.42 | 4.46 | 4.46 | 4.46 | 4.39 | 39.03M |