4.93
+0.17(+3.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 4.9 | 4.93 | 4.93 | 5.03 | 4.84 | 281.1M |
| October 30, 2025 | 4.75 | 4.76 | 4.76 | 4.86 | 4.73 | 227.34M |
| October 29, 2025 | 4.46 | 4.8 | 4.8 | 4.91 | 4.43 | 404.8M |
| October 28, 2025 | 4.35 | 4.46 | 4.46 | 4.53 | 4.35 | 172.87M |
| October 27, 2025 | 4.47 | 4.4 | 4.4 | 4.52 | 4.39 | 164.71M |
| October 24, 2025 | 4.52 | 4.46 | 4.46 | 4.64 | 4.44 | 157.18M |
| October 23, 2025 | 4.58 | 4.54 | 4.54 | 4.65 | 4.46 | 217.72M |
| October 22, 2025 | 4.73 | 4.6 | 4.6 | 4.8 | 4.56 | 264.44M |
| October 21, 2025 | 4.61 | 4.83 | 4.83 | 4.9 | 4.48 | 363.63M |
| October 20, 2025 | 4.56 | 4.65 | 4.65 | 4.86 | 4.43 | 441.46M |
| October 17, 2025 | 4.23 | 4.5 | 4.5 | 4.62 | 4.21 | 423.7M |
| October 16, 2025 | 4.17 | 4.24 | 4.24 | 4.3 | 4.15 | 198.49M |
| October 15, 2025 | 4.14 | 4.18 | 4.18 | 4.18 | 4.11 | 87M |
| October 14, 2025 | 4.09 | 4.14 | 4.14 | 4.22 | 4.07 | 144.79M |
| October 13, 2025 | 4 | 4.08 | 4.08 | 4.09 | 3.97 | 102.36M |
| October 10, 2025 | 4.05 | 4.13 | 4.13 | 4.19 | 4.04 | 152.98M |
| October 09, 2025 | 4.15 | 4.06 | 4.06 | 4.15 | 4.04 | 143.91M |
| September 30, 2025 | 4.09 | 4.16 | 4.16 | 4.17 | 4.06 | 104.22M |
| September 29, 2025 | 4.03 | 4.09 | 4.09 | 4.11 | 3.98 | 115.33M |
| September 26, 2025 | 4 | 4.02 | 4.02 | 4.06 | 3.98 | 71.43M |
| September 25, 2025 | 4.05 | 4 | 4 | 4.06 | 3.99 | 53.56M |
| September 24, 2025 | 3.95 | 4.04 | 4.04 | 4.05 | 3.95 | 90.28M |
| September 23, 2025 | 4.03 | 3.97 | 3.97 | 4.03 | 3.89 | 94.63M |
| September 22, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 3.98 | 67.4M |
| September 19, 2025 | 4.03 | 4.05 | 4.05 | 4.06 | 3.96 | 99.29M |
| September 18, 2025 | 4.05 | 4.03 | 4.03 | 4.14 | 4 | 151.87M |
| September 17, 2025 | 4.05 | 4.06 | 4.06 | 4.06 | 4.01 | 74.12M |
| September 16, 2025 | 3.98 | 4.07 | 4.07 | 4.08 | 3.97 | 124.08M |
| September 15, 2025 | 3.99 | 3.98 | 3.98 | 4.03 | 3.95 | 76.31M |
| September 12, 2025 | 3.95 | 4 | 4 | 4.04 | 3.94 | 135.46M |
| September 11, 2025 | 3.9 | 3.95 | 3.95 | 3.95 | 3.87 | 84.96M |
| September 10, 2025 | 3.86 | 3.9 | 3.9 | 3.94 | 3.85 | 66.7M |
| September 09, 2025 | 3.88 | 3.87 | 3.87 | 3.89 | 3.84 | 53.56M |
| September 08, 2025 | 3.85 | 3.87 | 3.87 | 3.93 | 3.84 | 77.57M |
| September 05, 2025 | 3.79 | 3.86 | 3.86 | 3.87 | 3.75 | 102.34M |
| September 04, 2025 | 3.76 | 3.78 | 3.78 | 3.82 | 3.74 | 79.98M |
| September 03, 2025 | 3.85 | 3.76 | 3.76 | 3.86 | 3.75 | 80.64M |
| September 02, 2025 | 3.87 | 3.83 | 3.83 | 3.87 | 3.8 | 78.08M |
| September 01, 2025 | 3.9 | 3.87 | 3.87 | 3.92 | 3.85 | 95.22M |
| August 29, 2025 | 3.92 | 3.91 | 3.91 | 3.97 | 3.91 | 82.49M |
| August 28, 2025 | 3.9 | 3.93 | 3.93 | 3.97 | 3.84 | 96.63M |
| August 27, 2025 | 3.99 | 3.9 | 3.9 | 4.01 | 3.9 | 111.97M |
| August 26, 2025 | 4 | 4.01 | 4.01 | 4.05 | 3.96 | 109.17M |
| August 25, 2025 | 3.95 | 4.02 | 4.02 | 4.02 | 3.93 | 126.76M |
| August 22, 2025 | 3.93 | 3.95 | 3.95 | 3.95 | 3.9 | 73.83M |
| August 21, 2025 | 3.94 | 3.93 | 3.93 | 4.01 | 3.91 | 95.7M |
| August 20, 2025 | 3.93 | 3.95 | 3.95 | 3.95 | 3.9 | 66.68M |
| August 19, 2025 | 3.92 | 3.94 | 3.94 | 3.99 | 3.89 | 114.85M |
| August 18, 2025 | 3.84 | 3.92 | 3.92 | 3.93 | 3.83 | 106.89M |
| August 15, 2025 | 3.78 | 3.84 | 3.84 | 3.84 | 3.77 | 64.23M |
| August 14, 2025 | 3.87 | 3.79 | 3.79 | 3.88 | 3.78 | 98.63M |
| August 13, 2025 | 3.88 | 3.87 | 3.87 | 3.9 | 3.86 | 71.81M |
| August 12, 2025 | 3.91 | 3.88 | 3.88 | 3.92 | 3.87 | 61.97M |
| August 11, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.86 | 61.28M |
| August 08, 2025 | 3.86 | 3.87 | 3.87 | 3.89 | 3.84 | 64.6M |
| August 07, 2025 | 3.88 | 3.85 | 3.85 | 3.89 | 3.82 | 117.21M |
| August 06, 2025 | 3.94 | 3.88 | 3.88 | 3.95 | 3.87 | 115.48M |
| August 05, 2025 | 3.93 | 3.93 | 3.93 | 3.95 | 3.91 | 77.54M |
| August 04, 2025 | 3.9 | 3.93 | 3.93 | 3.93 | 3.87 | 71.72M |
| August 01, 2025 | 3.92 | 3.91 | 3.91 | 3.96 | 3.89 | 82.55M |