4.82
+0.08(+1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4.73 | 4.83 | 4.83 | 4.84 | 4.7 | 40.53M |
| October 20, 2025 | 4.64 | 4.74 | 4.74 | 4.75 | 4.59 | 34.73M |
| October 17, 2025 | 4.67 | 4.64 | 4.64 | 4.69 | 4.62 | 16.35M |
| October 16, 2025 | 4.68 | 4.66 | 4.66 | 4.7 | 4.64 | 13.33M |
| October 15, 2025 | 4.65 | 4.7 | 4.7 | 4.7 | 4.62 | 19.76M |
| October 14, 2025 | 4.61 | 4.65 | 4.65 | 4.67 | 4.61 | 19.09M |
| October 13, 2025 | 4.54 | 4.61 | 4.61 | 4.61 | 4.49 | 19.66M |
| October 10, 2025 | 4.53 | 4.63 | 4.63 | 4.64 | 4.5 | 20.91M |
| October 09, 2025 | 4.45 | 4.53 | 4.53 | 4.53 | 4.45 | 16.67M |
| September 30, 2025 | 4.45 | 4.45 | 4.45 | 4.47 | 4.43 | 11.42M |
| September 29, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.39 | 11.08M |
| September 26, 2025 | 4.43 | 4.46 | 4.46 | 4.49 | 4.4 | 10.71M |
| September 25, 2025 | 4.49 | 4.44 | 4.44 | 4.49 | 4.41 | 12.62M |
| September 24, 2025 | 4.47 | 4.5 | 4.5 | 4.52 | 4.45 | 10.56M |
| September 23, 2025 | 4.52 | 4.47 | 4.47 | 4.53 | 4.39 | 15.06M |
| September 22, 2025 | 4.57 | 4.52 | 4.52 | 4.59 | 4.48 | 16.77M |
| September 19, 2025 | 4.64 | 4.56 | 4.56 | 4.65 | 4.55 | 18.21M |
| September 18, 2025 | 4.74 | 4.63 | 4.63 | 4.75 | 4.6 | 18.82M |
| September 17, 2025 | 4.71 | 4.75 | 4.75 | 4.76 | 4.66 | 20.62M |
| September 16, 2025 | 4.7 | 4.71 | 4.71 | 4.72 | 4.65 | 17.14M |
| September 15, 2025 | 4.72 | 4.7 | 4.7 | 4.73 | 4.67 | 11.61M |
| September 12, 2025 | 4.71 | 4.72 | 4.72 | 4.76 | 4.7 | 18.74M |
| September 11, 2025 | 4.65 | 4.7 | 4.7 | 4.7 | 4.62 | 17.63M |
| September 10, 2025 | 4.68 | 4.64 | 4.64 | 4.69 | 4.6 | 12.23M |
| September 09, 2025 | 4.72 | 4.67 | 4.67 | 4.73 | 4.64 | 15.15M |
| September 08, 2025 | 4.62 | 4.71 | 4.71 | 4.74 | 4.61 | 27.57M |
| September 05, 2025 | 4.57 | 4.6 | 4.6 | 4.61 | 4.51 | 12.23M |
| September 04, 2025 | 4.55 | 4.57 | 4.57 | 4.6 | 4.52 | 14.36M |
| September 03, 2025 | 4.63 | 4.55 | 4.55 | 4.69 | 4.52 | 20.51M |
| September 02, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.56 | 17.99M |
| September 01, 2025 | 4.61 | 4.64 | 4.64 | 4.67 | 4.55 | 18.7M |
| August 29, 2025 | 4.6 | 4.59 | 4.59 | 4.64 | 4.58 | 14.65M |
| August 28, 2025 | 4.68 | 4.61 | 4.61 | 4.7 | 4.49 | 27.22M |
| August 27, 2025 | 4.76 | 4.68 | 4.68 | 4.81 | 4.68 | 24.52M |
| August 26, 2025 | 4.74 | 4.76 | 4.76 | 4.78 | 4.72 | 20.37M |
| August 25, 2025 | 4.74 | 4.74 | 4.74 | 4.77 | 4.72 | 23.16M |
| August 22, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.68 | 20.09M |
| August 21, 2025 | 4.68 | 4.73 | 4.73 | 4.73 | 4.66 | 19.83M |
| August 20, 2025 | 4.64 | 4.68 | 4.68 | 4.68 | 4.63 | 14.27M |
| August 19, 2025 | 4.65 | 4.65 | 4.65 | 4.68 | 4.63 | 15.45M |
| August 18, 2025 | 4.64 | 4.66 | 4.66 | 4.67 | 4.63 | 15.87M |
| August 15, 2025 | 4.61 | 4.64 | 4.64 | 4.65 | 4.59 | 14.67M |
| August 14, 2025 | 4.7 | 4.61 | 4.61 | 4.71 | 4.61 | 17.19M |
| August 13, 2025 | 4.73 | 4.7 | 4.7 | 4.74 | 4.68 | 14.06M |
| August 12, 2025 | 4.75 | 4.72 | 4.72 | 4.75 | 4.7 | 14.27M |
| August 11, 2025 | 4.77 | 4.75 | 4.75 | 4.79 | 4.73 | 18.95M |
| August 08, 2025 | 4.72 | 4.74 | 4.74 | 4.76 | 4.68 | 18.65M |
| August 07, 2025 | 4.71 | 4.71 | 4.71 | 4.75 | 4.68 | 15.67M |
| August 06, 2025 | 4.7 | 4.68 | 4.68 | 4.72 | 4.66 | 13.27M |
| August 05, 2025 | 4.69 | 4.71 | 4.71 | 4.71 | 4.67 | 12.3M |
| August 04, 2025 | 4.65 | 4.69 | 4.69 | 4.69 | 4.61 | 12.27M |
| August 01, 2025 | 4.64 | 4.68 | 4.68 | 4.7 | 4.63 | 11.32M |
| July 31, 2025 | 4.73 | 4.65 | 4.65 | 4.74 | 4.63 | 19.2M |
| July 30, 2025 | 4.77 | 4.75 | 4.75 | 4.8 | 4.71 | 16.79M |
| July 29, 2025 | 4.82 | 4.76 | 4.76 | 4.84 | 4.71 | 27.83M |
| July 28, 2025 | 4.87 | 4.84 | 4.84 | 4.91 | 4.81 | 25.01M |
| July 25, 2025 | 4.83 | 4.86 | 4.86 | 5.04 | 4.83 | 68.65M |
| July 24, 2025 | 4.76 | 4.76 | 4.76 | 4.77 | 4.73 | 20.47M |
| July 23, 2025 | 4.83 | 4.76 | 4.76 | 4.84 | 4.75 | 22.72M |
| July 22, 2025 | 4.79 | 4.83 | 4.83 | 4.83 | 4.77 | 30.74M |