4.57
+0.04(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4.54 | 4.57 | 4.57 | 4.59 | 4.5 | 31.46M |
| October 20, 2025 | 4.55 | 4.53 | 4.53 | 4.61 | 4.48 | 35.8M |
| October 17, 2025 | 4.58 | 4.51 | 4.51 | 4.7 | 4.5 | 53.58M |
| October 16, 2025 | 4.69 | 4.56 | 4.56 | 4.74 | 4.54 | 61.38M |
| October 15, 2025 | 4.65 | 4.77 | 4.77 | 4.96 | 4.62 | 77.22M |
| October 14, 2025 | 4.7 | 4.62 | 4.62 | 4.83 | 4.58 | 71.24M |
| October 13, 2025 | 4.57 | 4.71 | 4.71 | 4.72 | 4.54 | 63.65M |
| October 10, 2025 | 4.68 | 4.75 | 4.75 | 4.79 | 4.61 | 100.95M |
| October 09, 2025 | 4.46 | 4.69 | 4.69 | 4.73 | 4.46 | 111.6M |
| September 30, 2025 | 4.3 | 4.34 | 4.34 | 4.45 | 4.28 | 41.7M |
| September 29, 2025 | 4.22 | 4.33 | 4.33 | 4.35 | 4.17 | 47.53M |
| September 26, 2025 | 4.25 | 4.2 | 4.2 | 4.3 | 4.2 | 28.08M |
| September 25, 2025 | 4.32 | 4.25 | 4.25 | 4.39 | 4.22 | 35.97M |
| September 24, 2025 | 4.24 | 4.32 | 4.32 | 4.36 | 4.21 | 41.96M |
| September 23, 2025 | 4.33 | 4.26 | 4.26 | 4.36 | 4.16 | 51.93M |
| September 22, 2025 | 4.48 | 4.37 | 4.37 | 4.52 | 4.3 | 70.37M |
| September 19, 2025 | 4.48 | 4.55 | 4.55 | 4.75 | 4.46 | 98.14M |
| September 18, 2025 | 4.67 | 4.49 | 4.49 | 4.74 | 4.43 | 75.39M |
| September 17, 2025 | 4.65 | 4.65 | 4.65 | 4.71 | 4.62 | 62.39M |
| September 16, 2025 | 4.65 | 4.74 | 4.74 | 4.84 | 4.6 | 113.22M |
| September 15, 2025 | 4.72 | 4.61 | 4.61 | 4.8 | 4.57 | 128M |
| September 12, 2025 | 4.29 | 4.72 | 4.72 | 4.72 | 4.26 | 143.73M |
| September 11, 2025 | 4.25 | 4.29 | 4.29 | 4.3 | 4.2 | 35.31M |
| September 10, 2025 | 4.22 | 4.25 | 4.25 | 4.29 | 4.18 | 31.25M |
| September 09, 2025 | 4.29 | 4.25 | 4.25 | 4.33 | 4.22 | 31.6M |
| September 08, 2025 | 4.22 | 4.29 | 4.29 | 4.3 | 4.21 | 27.51M |
| September 05, 2025 | 4.2 | 4.23 | 4.23 | 4.24 | 4.13 | 32.81M |
| September 04, 2025 | 4.26 | 4.18 | 4.18 | 4.3 | 4.1 | 54.58M |
| September 03, 2025 | 4.44 | 4.31 | 4.31 | 4.47 | 4.29 | 53.82M |
| September 02, 2025 | 4.43 | 4.38 | 4.38 | 4.47 | 4.35 | 41.37M |
| September 01, 2025 | 4.34 | 4.45 | 4.45 | 4.46 | 4.3 | 53.66M |
| August 29, 2025 | 4.44 | 4.35 | 4.35 | 4.44 | 4.35 | 44.55M |
| August 28, 2025 | 4.39 | 4.47 | 4.47 | 4.53 | 4.26 | 82.49M |
| August 27, 2025 | 4.51 | 4.39 | 4.39 | 4.54 | 4.39 | 74.11M |
| August 26, 2025 | 4.66 | 4.54 | 4.54 | 4.67 | 4.47 | 84.44M |
| August 25, 2025 | 4.55 | 4.66 | 4.66 | 4.75 | 4.46 | 133.43M |
| August 22, 2025 | 4.49 | 4.53 | 4.53 | 4.64 | 4.44 | 91.72M |
| August 21, 2025 | 4.61 | 4.5 | 4.5 | 4.65 | 4.47 | 88.25M |
| August 20, 2025 | 4.44 | 4.6 | 4.6 | 4.73 | 4.42 | 140.82M |
| August 19, 2025 | 4.43 | 4.46 | 4.46 | 4.56 | 4.4 | 104.35M |
| August 18, 2025 | 4.42 | 4.47 | 4.47 | 4.6 | 4.39 | 130.23M |
| August 15, 2025 | 4.42 | 4.45 | 4.45 | 4.55 | 4.38 | 181.14M |
| August 14, 2025 | 4.97 | 4.71 | 4.71 | 4.97 | 4.71 | 150.35M |
| August 13, 2025 | 5.37 | 5.23 | 5.23 | 5.55 | 5 | 377.73M |
| August 12, 2025 | 4.94 | 5.13 | 5.13 | 5.13 | 4.67 | 265.7M |
| August 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.47 | 93.35M |
| August 08, 2025 | 3.84 | 4.24 | 4.24 | 4.24 | 3.82 | 107.59M |
| August 07, 2025 | 3.85 | 3.85 | 3.85 | 3.86 | 3.76 | 59.25M |
| August 06, 2025 | 3.93 | 3.86 | 3.86 | 3.93 | 3.84 | 76.77M |
| August 05, 2025 | 3.95 | 3.95 | 3.95 | 4.09 | 3.93 | 90.64M |
| August 04, 2025 | 4.05 | 4.02 | 4.02 | 4.09 | 3.9 | 84.79M |
| August 01, 2025 | 4.26 | 4.05 | 4.05 | 4.26 | 4.02 | 124.87M |
| July 31, 2025 | 4.56 | 4.26 | 4.26 | 4.59 | 4.21 | 208.58M |
| July 30, 2025 | 4.1 | 4.48 | 4.48 | 4.48 | 4.1 | 228.07M |
| July 29, 2025 | 3.66 | 4.07 | 4.07 | 4.07 | 3.65 | 145.44M |
| July 28, 2025 | 3.82 | 3.7 | 3.7 | 3.84 | 3.65 | 75.87M |
| July 25, 2025 | 3.9 | 3.82 | 3.82 | 3.96 | 3.77 | 125.21M |
| July 24, 2025 | 3.73 | 3.91 | 3.91 | 4 | 3.59 | 194.1M |
| July 23, 2025 | 3.91 | 3.97 | 3.97 | 4.27 | 3.74 | 282.61M |
| July 22, 2025 | 3.89 | 3.88 | 3.88 | 3.97 | 3.64 | 222.67M |