4.24
-0.03(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.27 | 4.24 | 4.24 | 4.31 | 4.23 | 52.85M |
| October 16, 2025 | 4.24 | 4.27 | 4.27 | 4.29 | 4.2 | 56.4M |
| October 15, 2025 | 4.26 | 4.24 | 4.24 | 4.31 | 4.19 | 76.3M |
| October 14, 2025 | 4.2 | 4.28 | 4.28 | 4.28 | 4.18 | 82.46M |
| October 13, 2025 | 4.17 | 4.2 | 4.2 | 4.22 | 4.12 | 61.02M |
| October 10, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.2 | 54.27M |
| October 09, 2025 | 4.09 | 4.24 | 4.24 | 4.24 | 4.08 | 100.77M |
| September 30, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.06 | 36.97M |
| September 29, 2025 | 4.08 | 4.1 | 4.1 | 4.1 | 4.04 | 45.31M |
| September 26, 2025 | 4.03 | 4.08 | 4.08 | 4.09 | 4.02 | 46M |
| September 25, 2025 | 4.07 | 4.03 | 4.03 | 4.08 | 4.02 | 39.4M |
| September 24, 2025 | 4.09 | 4.07 | 4.07 | 4.11 | 4.05 | 43.75M |
| September 23, 2025 | 4.05 | 4.09 | 4.09 | 4.09 | 4.04 | 52.71M |
| September 22, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.03 | 40.19M |
| September 19, 2025 | 4.09 | 4.06 | 4.06 | 4.09 | 4.04 | 44.77M |
| September 18, 2025 | 4.14 | 4.07 | 4.07 | 4.14 | 4.06 | 60M |
| September 17, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.1 | 48.76M |
| September 16, 2025 | 4.15 | 4.11 | 4.11 | 4.17 | 4.1 | 40.44M |
| September 15, 2025 | 4.14 | 4.15 | 4.15 | 4.17 | 4.13 | 53.11M |
| September 12, 2025 | 4.15 | 4.14 | 4.14 | 4.16 | 4.13 | 48.29M |
| September 11, 2025 | 4.14 | 4.15 | 4.15 | 4.17 | 4.12 | 65.12M |
| September 10, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.09 | 50.6M |
| September 09, 2025 | 4.12 | 4.15 | 4.15 | 4.15 | 4.09 | 64.08M |
| September 08, 2025 | 4.04 | 4.12 | 4.12 | 4.13 | 4.03 | 120.18M |
| September 05, 2025 | 4 | 4.03 | 4.03 | 4.04 | 3.98 | 53.1M |
| September 04, 2025 | 4.02 | 4 | 4 | 4.02 | 3.96 | 82.53M |
| September 03, 2025 | 4.05 | 4.02 | 4.02 | 4.07 | 4.01 | 42.09M |
| September 02, 2025 | 4.03 | 4.05 | 4.05 | 4.08 | 4.02 | 71.92M |
| September 01, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 4.02 | 52.02M |
| August 29, 2025 | 4.03 | 4.05 | 4.05 | 4.07 | 4.02 | 48.7M |
| August 28, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 3.99 | 65.38M |
| August 27, 2025 | 4.08 | 4.05 | 4.05 | 4.11 | 4.04 | 71.09M |
| August 26, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.07 | 39.3M |
| August 25, 2025 | 4.07 | 4.09 | 4.09 | 4.09 | 4.06 | 54.81M |
| August 22, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.04 | 49.36M |
| August 21, 2025 | 4.06 | 4.09 | 4.09 | 4.1 | 4.05 | 52.85M |
| August 20, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 4.03 | 43.42M |
| August 19, 2025 | 4.05 | 4.06 | 4.06 | 4.08 | 4.04 | 46.03M |
| August 18, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 4.03 | 48.86M |
| August 15, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 4.02 | 43.36M |
| August 14, 2025 | 4.05 | 4.04 | 4.04 | 4.07 | 4.03 | 41.21M |
| August 13, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 4.04 | 36.01M |
| August 12, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 4.03 | 35.51M |
| August 11, 2025 | 4.1 | 4.06 | 4.06 | 4.1 | 4.04 | 52.08M |
| August 08, 2025 | 4.08 | 4.1 | 4.1 | 4.12 | 4.06 | 41.25M |
| August 07, 2025 | 4.06 | 4.08 | 4.08 | 4.09 | 4.04 | 38.84M |
| August 06, 2025 | 4.04 | 4.06 | 4.06 | 4.06 | 4.03 | 29.71M |
| August 05, 2025 | 4.03 | 4.05 | 4.05 | 4.06 | 4.02 | 41.59M |
| August 04, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 4 | 39.47M |
| August 01, 2025 | 4.03 | 4.04 | 4.04 | 4.06 | 4.02 | 40.35M |
| July 31, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 4 | 54.65M |
| July 30, 2025 | 4.05 | 4.07 | 4.07 | 4.1 | 4.05 | 73.77M |
| July 29, 2025 | 4.07 | 4.05 | 4.05 | 4.08 | 4.03 | 46.68M |
| July 28, 2025 | 4.17 | 4.06 | 4.06 | 4.17 | 4.04 | 110.51M |
| July 25, 2025 | 4.37 | 4.38 | 4.16 | 4.4 | 4.36 | 65.66M |
| July 24, 2025 | 4.4 | 4.37 | 4.15 | 4.4 | 4.34 | 92.47M |
| July 23, 2025 | 4.43 | 4.4 | 4.18 | 4.45 | 4.39 | 68.57M |
| July 22, 2025 | 4.35 | 4.42 | 4.2 | 4.42 | 4.34 | 101.46M |
| July 21, 2025 | 4.31 | 4.35 | 4.13 | 4.35 | 4.31 | 72.89M |
| July 18, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.28 | 48.17M |