4.20
+0.05(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4.15 | 4.21 | 4.21 | 4.22 | 4.14 | 7.56M |
| October 20, 2025 | 4.16 | 4.15 | 4.15 | 4.18 | 4.11 | 7.09M |
| October 17, 2025 | 4.15 | 4.16 | 4.16 | 4.21 | 4.13 | 8.5M |
| October 16, 2025 | 4.17 | 4.14 | 4.14 | 4.18 | 4.13 | 5.04M |
| October 15, 2025 | 4.11 | 4.15 | 4.15 | 4.17 | 4.1 | 6.18M |
| October 14, 2025 | 4.09 | 4.11 | 4.11 | 4.13 | 4.08 | 7.02M |
| October 13, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.03 | 5.69M |
| October 10, 2025 | 4.07 | 4.13 | 4.13 | 4.13 | 4.06 | 7.25M |
| October 09, 2025 | 4.04 | 4.07 | 4.07 | 4.09 | 4.03 | 5.57M |
| September 30, 2025 | 4.07 | 4.04 | 4.04 | 4.07 | 4.04 | 3.59M |
| September 29, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 3.99 | 6.6M |
| September 26, 2025 | 4.08 | 4.06 | 4.06 | 4.1 | 4.02 | 4.47M |
| September 25, 2025 | 4.12 | 4.07 | 4.07 | 4.13 | 4.05 | 5.58M |
| September 24, 2025 | 4.08 | 4.12 | 4.12 | 4.16 | 4.06 | 5.44M |
| September 23, 2025 | 4.13 | 4.11 | 4.11 | 4.14 | 4 | 9.13M |
| September 22, 2025 | 4.15 | 4.13 | 4.13 | 4.19 | 4.11 | 5.76M |
| September 19, 2025 | 4.24 | 4.16 | 4.16 | 4.25 | 4.12 | 9.86M |
| September 18, 2025 | 4.28 | 4.24 | 4.24 | 4.29 | 4.22 | 10.04M |
| September 17, 2025 | 4.32 | 4.27 | 4.27 | 4.33 | 4.26 | 8.65M |
| September 16, 2025 | 4.27 | 4.31 | 4.31 | 4.33 | 4.25 | 7.03M |
| September 15, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.24 | 5.01M |
| September 12, 2025 | 4.26 | 4.28 | 4.28 | 4.3 | 4.25 | 6.39M |
| September 11, 2025 | 4.23 | 4.26 | 4.26 | 4.27 | 4.18 | 6.08M |
| September 10, 2025 | 4.26 | 4.25 | 4.25 | 4.28 | 4.23 | 5.12M |
| September 09, 2025 | 4.28 | 4.26 | 4.26 | 4.3 | 4.23 | 5.31M |
| September 08, 2025 | 4.26 | 4.29 | 4.29 | 4.32 | 4.24 | 8.64M |
| September 05, 2025 | 4.22 | 4.25 | 4.25 | 4.26 | 4.17 | 9.77M |
| September 04, 2025 | 4.2 | 4.24 | 4.24 | 4.26 | 4.17 | 9.05M |
| September 03, 2025 | 4.25 | 4.18 | 4.18 | 4.26 | 4.16 | 7.45M |
| September 02, 2025 | 4.26 | 4.23 | 4.23 | 4.27 | 4.18 | 8.94M |
| September 01, 2025 | 4.24 | 4.27 | 4.27 | 4.3 | 4.2 | 8.79M |
| August 29, 2025 | 4.29 | 4.26 | 4.26 | 4.3 | 4.23 | 8.83M |
| August 28, 2025 | 4.31 | 4.29 | 4.29 | 4.35 | 4.18 | 14.45M |
| August 27, 2025 | 4.51 | 4.31 | 4.31 | 4.51 | 4.31 | 21.92M |
| August 26, 2025 | 4.49 | 4.5 | 4.5 | 4.53 | 4.48 | 12.66M |
| August 25, 2025 | 4.51 | 4.5 | 4.5 | 4.52 | 4.44 | 14.53M |
| August 22, 2025 | 4.61 | 4.52 | 4.52 | 4.61 | 4.46 | 13.43M |
| August 21, 2025 | 4.53 | 4.59 | 4.59 | 4.62 | 4.51 | 15.76M |
| August 20, 2025 | 4.52 | 4.53 | 4.53 | 4.56 | 4.45 | 11.82M |
| August 19, 2025 | 4.47 | 4.52 | 4.52 | 4.58 | 4.46 | 13.95M |
| August 18, 2025 | 4.47 | 4.47 | 4.47 | 4.55 | 4.44 | 13.49M |
| August 15, 2025 | 4.49 | 4.48 | 4.48 | 4.53 | 4.44 | 8.3M |
| August 14, 2025 | 4.58 | 4.49 | 4.49 | 4.61 | 4.49 | 7.72M |
| August 13, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.52 | 7.94M |
| August 12, 2025 | 4.63 | 4.6 | 4.6 | 4.75 | 4.56 | 9.44M |
| August 11, 2025 | 4.56 | 4.63 | 4.63 | 4.64 | 4.54 | 9.25M |
| August 08, 2025 | 4.49 | 4.55 | 4.55 | 4.57 | 4.44 | 11.81M |
| August 07, 2025 | 4.49 | 4.47 | 4.47 | 4.56 | 4.45 | 10.57M |
| August 06, 2025 | 4.61 | 4.5 | 4.5 | 4.66 | 4.47 | 14.02M |
| August 05, 2025 | 4.64 | 4.61 | 4.61 | 4.69 | 4.59 | 11.89M |
| August 04, 2025 | 4.63 | 4.65 | 4.65 | 4.67 | 4.55 | 16.7M |
| August 01, 2025 | 4.6 | 4.66 | 4.66 | 4.79 | 4.57 | 21.41M |
| July 31, 2025 | 4.61 | 4.61 | 4.61 | 4.66 | 4.56 | 13.91M |
| July 30, 2025 | 4.58 | 4.6 | 4.6 | 4.64 | 4.53 | 12.76M |
| July 29, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.46 | 11.94M |
| July 28, 2025 | 4.55 | 4.52 | 4.52 | 4.59 | 4.49 | 8.78M |
| July 25, 2025 | 4.51 | 4.49 | 4.49 | 4.56 | 4.48 | 8.12M |
| July 24, 2025 | 4.49 | 4.51 | 4.51 | 4.55 | 4.47 | 6.97M |
| July 23, 2025 | 4.55 | 4.5 | 4.5 | 4.56 | 4.48 | 5.61M |
| July 22, 2025 | 4.6 | 4.54 | 4.54 | 4.6 | 4.51 | 8.1M |