4.27
-0.02(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4.2 | 4.27 | 4.27 | 4.32 | 4.12 | 90.65M |
| October 20, 2025 | 4.22 | 4.29 | 4.29 | 4.34 | 4.17 | 118.92M |
| October 17, 2025 | 4.13 | 4.24 | 4.24 | 4.37 | 4.1 | 164.63M |
| October 16, 2025 | 4.2 | 4.08 | 4.08 | 4.23 | 4.06 | 151.14M |
| October 15, 2025 | 3.82 | 4.22 | 4.22 | 4.22 | 3.8 | 96.01M |
| October 14, 2025 | 3.75 | 3.84 | 3.84 | 3.86 | 3.73 | 45.36M |
| October 13, 2025 | 3.72 | 3.7 | 3.7 | 3.74 | 3.65 | 38.45M |
| October 10, 2025 | 3.69 | 3.82 | 3.82 | 3.88 | 3.66 | 59.63M |
| October 09, 2025 | 3.63 | 3.68 | 3.68 | 3.7 | 3.6 | 33.86M |
| September 30, 2025 | 3.6 | 3.61 | 3.61 | 3.62 | 3.57 | 16.58M |
| September 29, 2025 | 3.56 | 3.58 | 3.58 | 3.6 | 3.48 | 24.31M |
| September 26, 2025 | 3.53 | 3.56 | 3.56 | 3.58 | 3.51 | 14.82M |
| September 25, 2025 | 3.58 | 3.53 | 3.53 | 3.61 | 3.52 | 17.28M |
| September 24, 2025 | 3.56 | 3.59 | 3.59 | 3.59 | 3.53 | 14.08M |
| September 23, 2025 | 3.58 | 3.58 | 3.58 | 3.61 | 3.5 | 28.56M |
| September 22, 2025 | 3.56 | 3.57 | 3.57 | 3.6 | 3.49 | 30.2M |
| September 19, 2025 | 3.53 | 3.53 | 3.53 | 3.56 | 3.5 | 19.66M |
| September 18, 2025 | 3.65 | 3.54 | 3.54 | 3.65 | 3.52 | 28.65M |
| September 17, 2025 | 3.64 | 3.64 | 3.64 | 3.68 | 3.6 | 20.29M |
| September 16, 2025 | 3.69 | 3.64 | 3.64 | 3.69 | 3.59 | 23.33M |
| September 15, 2025 | 3.67 | 3.68 | 3.68 | 3.69 | 3.64 | 27.74M |
| September 12, 2025 | 3.63 | 3.67 | 3.67 | 3.68 | 3.61 | 24.02M |
| September 11, 2025 | 3.61 | 3.63 | 3.63 | 3.64 | 3.57 | 19.01M |
| September 10, 2025 | 3.62 | 3.6 | 3.6 | 3.63 | 3.58 | 19.7M |
| September 09, 2025 | 3.59 | 3.64 | 3.64 | 3.65 | 3.57 | 28.65M |
| September 08, 2025 | 3.59 | 3.59 | 3.59 | 3.62 | 3.54 | 25.38M |
| September 05, 2025 | 3.58 | 3.59 | 3.59 | 3.59 | 3.55 | 20.83M |
| September 04, 2025 | 3.57 | 3.57 | 3.57 | 3.63 | 3.53 | 29.99M |
| September 03, 2025 | 3.54 | 3.59 | 3.59 | 3.65 | 3.51 | 37.46M |
| September 02, 2025 | 3.62 | 3.55 | 3.55 | 3.62 | 3.5 | 33.27M |
| September 01, 2025 | 3.66 | 3.61 | 3.61 | 3.66 | 3.55 | 43.69M |
| August 29, 2025 | 3.62 | 3.64 | 3.64 | 3.72 | 3.57 | 63.37M |
| August 28, 2025 | 3.54 | 3.57 | 3.57 | 3.57 | 3.48 | 62.12M |
| August 27, 2025 | 3.48 | 3.48 | 3.48 | 3.55 | 3.44 | 40.87M |
| August 26, 2025 | 3.46 | 3.48 | 3.48 | 3.51 | 3.42 | 26.93M |
| August 25, 2025 | 3.42 | 3.45 | 3.45 | 3.46 | 3.41 | 27.64M |
| August 22, 2025 | 3.4 | 3.42 | 3.42 | 3.42 | 3.35 | 20.84M |
| August 21, 2025 | 3.4 | 3.4 | 3.4 | 3.42 | 3.38 | 17.37M |
| August 20, 2025 | 3.35 | 3.4 | 3.4 | 3.4 | 3.33 | 23.08M |
| August 19, 2025 | 3.33 | 3.36 | 3.36 | 3.41 | 3.31 | 30.45M |
| August 18, 2025 | 3.34 | 3.32 | 3.32 | 3.35 | 3.3 | 30.34M |
| August 15, 2025 | 3.31 | 3.33 | 3.33 | 3.35 | 3.31 | 16.35M |
| August 14, 2025 | 3.39 | 3.32 | 3.32 | 3.39 | 3.32 | 21.87M |
| August 13, 2025 | 3.37 | 3.39 | 3.39 | 3.4 | 3.35 | 19.5M |
| August 12, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.36 | 14.31M |
| August 11, 2025 | 3.4 | 3.39 | 3.39 | 3.42 | 3.37 | 21.51M |
| August 08, 2025 | 3.34 | 3.38 | 3.38 | 3.41 | 3.32 | 25.7M |
| August 07, 2025 | 3.36 | 3.34 | 3.34 | 3.37 | 3.3 | 22.6M |
| August 06, 2025 | 3.34 | 3.35 | 3.35 | 3.38 | 3.28 | 28.16M |
| August 05, 2025 | 3.28 | 3.33 | 3.33 | 3.34 | 3.27 | 21.62M |
| August 04, 2025 | 3.26 | 3.28 | 3.28 | 3.29 | 3.24 | 18.49M |
| August 01, 2025 | 3.28 | 3.27 | 3.27 | 3.3 | 3.26 | 18.67M |
| July 31, 2025 | 3.35 | 3.27 | 3.27 | 3.37 | 3.26 | 30.16M |
| July 30, 2025 | 3.37 | 3.35 | 3.35 | 3.39 | 3.33 | 19.86M |
| July 29, 2025 | 3.35 | 3.36 | 3.36 | 3.37 | 3.31 | 20.52M |
| July 28, 2025 | 3.39 | 3.36 | 3.36 | 3.4 | 3.34 | 21M |
| July 25, 2025 | 3.45 | 3.39 | 3.39 | 3.47 | 3.38 | 19.25M |
| July 24, 2025 | 3.42 | 3.45 | 3.45 | 3.46 | 3.38 | 28.27M |
| July 23, 2025 | 3.52 | 3.43 | 3.43 | 3.54 | 3.43 | 36.27M |
| July 22, 2025 | 3.47 | 3.52 | 3.52 | 3.53 | 3.44 | 45.31M |