4.65
+0.1(+2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.64 | 4.55 | 4.55 | 4.69 | 4.49 | 53.62M |
| October 16, 2025 | 4.78 | 4.67 | 4.67 | 4.81 | 4.64 | 51.32M |
| October 15, 2025 | 4.69 | 4.78 | 4.78 | 4.85 | 4.62 | 68.21M |
| October 14, 2025 | 4.82 | 4.69 | 4.69 | 4.93 | 4.65 | 76.54M |
| October 13, 2025 | 4.71 | 4.76 | 4.76 | 4.85 | 4.68 | 120.17M |
| October 10, 2025 | 4.55 | 4.93 | 4.93 | 4.98 | 4.5 | 147.22M |
| October 09, 2025 | 4.54 | 4.53 | 4.53 | 4.78 | 4.51 | 70.71M |
| September 30, 2025 | 4.55 | 4.54 | 4.54 | 4.62 | 4.46 | 34.65M |
| September 29, 2025 | 4.57 | 4.55 | 4.55 | 4.59 | 4.27 | 71.41M |
| September 26, 2025 | 4.68 | 4.55 | 4.55 | 4.71 | 4.54 | 41.46M |
| September 25, 2025 | 4.7 | 4.68 | 4.68 | 4.8 | 4.68 | 38.28M |
| September 24, 2025 | 4.6 | 4.74 | 4.74 | 4.83 | 4.6 | 50.44M |
| September 23, 2025 | 4.63 | 4.65 | 4.65 | 4.65 | 4.53 | 46.93M |
| September 22, 2025 | 4.66 | 4.64 | 4.64 | 4.72 | 4.58 | 48.14M |
| September 19, 2025 | 4.68 | 4.66 | 4.66 | 4.81 | 4.56 | 63.83M |
| September 18, 2025 | 4.91 | 4.7 | 4.7 | 5 | 4.63 | 97.69M |
| September 17, 2025 | 4.8 | 4.93 | 4.93 | 5.03 | 4.72 | 99.06M |
| September 16, 2025 | 4.45 | 4.8 | 4.8 | 4.87 | 4.34 | 132.01M |
| September 15, 2025 | 4.59 | 4.44 | 4.44 | 4.62 | 4.43 | 49.4M |
| September 12, 2025 | 4.53 | 4.59 | 4.59 | 4.68 | 4.48 | 72.22M |
| September 11, 2025 | 4.31 | 4.51 | 4.51 | 4.54 | 4.15 | 93.99M |
| September 10, 2025 | 4.3 | 4.37 | 4.37 | 4.41 | 4.25 | 55.26M |
| September 09, 2025 | 4.2 | 4.29 | 4.29 | 4.32 | 4.12 | 55.75M |
| September 08, 2025 | 4.29 | 4.2 | 4.2 | 4.29 | 4.15 | 42.24M |
| September 05, 2025 | 4.11 | 4.26 | 4.26 | 4.3 | 4.06 | 53.53M |
| September 04, 2025 | 4.22 | 4.1 | 4.1 | 4.28 | 4.03 | 57.82M |
| September 03, 2025 | 4.24 | 4.24 | 4.24 | 4.3 | 4.16 | 55.63M |
| September 02, 2025 | 4.44 | 4.24 | 4.24 | 4.44 | 4.19 | 68.61M |
| September 01, 2025 | 4.38 | 4.4 | 4.4 | 4.4 | 4.28 | 48.86M |
| August 29, 2025 | 4.45 | 4.34 | 4.34 | 4.46 | 4.34 | 53.85M |
| August 28, 2025 | 4.27 | 4.42 | 4.42 | 4.43 | 4.27 | 91.94M |
| August 27, 2025 | 4.57 | 4.27 | 4.27 | 4.58 | 4.26 | 99.22M |
| August 26, 2025 | 4.62 | 4.57 | 4.57 | 4.7 | 4.56 | 55.3M |
| August 25, 2025 | 4.54 | 4.67 | 4.67 | 4.76 | 4.48 | 90.96M |
| August 22, 2025 | 4.65 | 4.54 | 4.54 | 4.67 | 4.5 | 88.95M |
| August 21, 2025 | 4.68 | 4.64 | 4.64 | 4.78 | 4.62 | 58.79M |
| August 20, 2025 | 4.73 | 4.7 | 4.7 | 4.77 | 4.63 | 78.32M |
| August 19, 2025 | 4.81 | 4.73 | 4.73 | 4.83 | 4.68 | 97.6M |
| August 18, 2025 | 4.56 | 4.81 | 4.81 | 4.88 | 4.51 | 125.91M |
| August 15, 2025 | 4.43 | 4.56 | 4.56 | 4.56 | 4.41 | 85.09M |
| August 14, 2025 | 4.5 | 4.44 | 4.44 | 4.57 | 4.43 | 94.92M |
| August 13, 2025 | 4.47 | 4.55 | 4.55 | 4.59 | 4.38 | 116.33M |
| August 12, 2025 | 4.41 | 4.47 | 4.47 | 4.51 | 4.37 | 114.53M |
| August 11, 2025 | 4.19 | 4.39 | 4.39 | 4.43 | 4.11 | 120.03M |
| August 08, 2025 | 4.18 | 4.2 | 4.2 | 4.3 | 4.17 | 75.73M |
| August 07, 2025 | 4.23 | 4.2 | 4.2 | 4.28 | 4.16 | 114.25M |
| August 06, 2025 | 4.15 | 4.25 | 4.25 | 4.28 | 4.1 | 144.21M |
| August 05, 2025 | 3.99 | 4.16 | 4.16 | 4.24 | 3.97 | 180.88M |
| August 04, 2025 | 3.84 | 3.99 | 3.99 | 3.99 | 3.81 | 131.06M |
| August 01, 2025 | 3.83 | 3.84 | 3.84 | 3.88 | 3.79 | 71.61M |
| July 31, 2025 | 3.87 | 3.83 | 3.83 | 3.89 | 3.79 | 81.85M |
| July 30, 2025 | 3.88 | 3.87 | 3.87 | 3.95 | 3.83 | 125.17M |
| July 29, 2025 | 3.82 | 3.88 | 3.88 | 3.88 | 3.77 | 108.8M |
| July 28, 2025 | 3.82 | 3.85 | 3.85 | 3.87 | 3.74 | 123.16M |
| July 25, 2025 | 4.06 | 3.84 | 3.84 | 4.11 | 3.82 | 192.96M |
| July 24, 2025 | 3.81 | 3.99 | 3.99 | 4.13 | 3.81 | 279.58M |
| July 23, 2025 | 4.01 | 3.83 | 3.83 | 4.09 | 3.8 | 279.84M |
| July 22, 2025 | 4.2 | 4.06 | 4.06 | 4.3 | 3.95 | 305.69M |
| July 21, 2025 | 4.02 | 4.2 | 4.2 | 4.51 | 3.9 | 523.49M |
| July 18, 2025 | 3.83 | 4.1 | 4.1 | 4.1 | 3.79 | 313.43M |
