4.22
+0.04(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.28 | 4.18 | 4.18 | 4.31 | 4.18 | 10.01M |
| October 16, 2025 | 4.36 | 4.27 | 4.27 | 4.41 | 4.26 | 10.63M |
| October 15, 2025 | 4.35 | 4.38 | 4.38 | 4.46 | 4.34 | 9.36M |
| October 14, 2025 | 4.47 | 4.36 | 4.36 | 4.51 | 4.34 | 10.9M |
| October 13, 2025 | 4.31 | 4.45 | 4.45 | 4.46 | 4.21 | 10.07M |
| October 10, 2025 | 4.46 | 4.44 | 4.44 | 4.52 | 4.42 | 8.48M |
| October 09, 2025 | 4.48 | 4.48 | 4.48 | 4.52 | 4.42 | 8.29M |
| September 30, 2025 | 4.43 | 4.48 | 4.48 | 4.51 | 4.43 | 6.81M |
| September 29, 2025 | 4.42 | 4.44 | 4.44 | 4.47 | 4.29 | 9.05M |
| September 26, 2025 | 4.42 | 4.43 | 4.43 | 4.47 | 4.38 | 7.24M |
| September 25, 2025 | 4.44 | 4.43 | 4.43 | 4.52 | 4.39 | 7.76M |
| September 24, 2025 | 4.32 | 4.46 | 4.46 | 4.47 | 4.3 | 9.81M |
| September 23, 2025 | 4.43 | 4.36 | 4.36 | 4.45 | 4.22 | 13.62M |
| September 22, 2025 | 4.45 | 4.44 | 4.44 | 4.49 | 4.39 | 7.24M |
| September 19, 2025 | 4.55 | 4.47 | 4.47 | 4.62 | 4.43 | 8.52M |
| September 18, 2025 | 4.67 | 4.53 | 4.53 | 4.7 | 4.5 | 9.53M |
| September 17, 2025 | 4.71 | 4.67 | 4.67 | 4.71 | 4.63 | 7.88M |
| September 16, 2025 | 4.61 | 4.68 | 4.68 | 4.71 | 4.55 | 7.97M |
| September 15, 2025 | 4.6 | 4.61 | 4.61 | 4.64 | 4.54 | 9.78M |
| September 12, 2025 | 4.55 | 4.63 | 4.63 | 4.68 | 4.54 | 11.01M |
| September 11, 2025 | 4.53 | 4.54 | 4.54 | 4.55 | 4.44 | 10.95M |
| September 10, 2025 | 4.48 | 4.51 | 4.51 | 4.54 | 4.45 | 9.71M |
| September 09, 2025 | 4.52 | 4.46 | 4.46 | 4.53 | 4.43 | 9.69M |
| September 08, 2025 | 4.46 | 4.53 | 4.53 | 4.54 | 4.44 | 9.87M |
| September 05, 2025 | 4.48 | 4.47 | 4.47 | 4.48 | 4.36 | 13.58M |
| September 04, 2025 | 4.47 | 4.43 | 4.43 | 4.55 | 4.39 | 13.37M |
| September 03, 2025 | 4.61 | 4.44 | 4.44 | 4.62 | 4.44 | 13.03M |
| September 02, 2025 | 4.78 | 4.6 | 4.6 | 4.78 | 4.51 | 17.83M |
| September 01, 2025 | 4.66 | 4.75 | 4.75 | 4.83 | 4.66 | 14.49M |
| August 29, 2025 | 4.91 | 4.68 | 4.68 | 4.91 | 4.66 | 16.45M |
| August 28, 2025 | 4.78 | 4.83 | 4.83 | 4.92 | 4.69 | 21.53M |
| August 27, 2025 | 4.98 | 4.72 | 4.72 | 4.99 | 4.72 | 15.23M |
| August 26, 2025 | 4.85 | 4.95 | 4.95 | 4.97 | 4.83 | 11.64M |
| August 25, 2025 | 4.9 | 4.87 | 4.87 | 4.94 | 4.82 | 13.86M |
| August 22, 2025 | 4.8 | 4.89 | 4.89 | 4.91 | 4.75 | 14.79M |
| August 21, 2025 | 4.85 | 4.8 | 4.8 | 4.86 | 4.77 | 8.19M |
| August 20, 2025 | 4.81 | 4.82 | 4.82 | 4.82 | 4.73 | 9.53M |
| August 19, 2025 | 4.75 | 4.81 | 4.81 | 4.87 | 4.7 | 13.13M |
| August 18, 2025 | 4.69 | 4.75 | 4.75 | 4.82 | 4.68 | 13.27M |
| August 15, 2025 | 4.64 | 4.69 | 4.69 | 4.71 | 4.63 | 8.06M |
| August 14, 2025 | 4.77 | 4.63 | 4.63 | 4.78 | 4.63 | 10.38M |
| August 13, 2025 | 4.81 | 4.76 | 4.76 | 4.83 | 4.75 | 11.24M |
| August 12, 2025 | 4.86 | 4.8 | 4.8 | 4.92 | 4.74 | 12.78M |
| August 11, 2025 | 4.76 | 4.88 | 4.88 | 4.9 | 4.75 | 14.64M |
| August 08, 2025 | 4.82 | 4.74 | 4.74 | 4.82 | 4.7 | 11.34M |
| August 07, 2025 | 4.83 | 4.82 | 4.82 | 4.86 | 4.78 | 9.47M |
| August 06, 2025 | 4.79 | 4.84 | 4.84 | 4.86 | 4.74 | 14.47M |
| August 05, 2025 | 4.78 | 4.79 | 4.79 | 4.85 | 4.74 | 14.14M |
| August 04, 2025 | 4.7 | 4.76 | 4.76 | 4.82 | 4.65 | 20.19M |
| August 01, 2025 | 4.51 | 4.7 | 4.7 | 4.74 | 4.48 | 26.95M |
| July 31, 2025 | 4.55 | 4.49 | 4.49 | 4.6 | 4.47 | 11.25M |
| July 30, 2025 | 4.59 | 4.58 | 4.58 | 4.62 | 4.54 | 9.3M |
| July 29, 2025 | 4.6 | 4.61 | 4.61 | 4.65 | 4.55 | 10.45M |
| July 28, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.54 | 10.46M |
| July 25, 2025 | 4.62 | 4.57 | 4.57 | 4.62 | 4.55 | 9.57M |
| July 24, 2025 | 4.58 | 4.62 | 4.62 | 4.64 | 4.51 | 13.63M |
| July 23, 2025 | 4.7 | 4.58 | 4.58 | 4.77 | 4.56 | 14.5M |
| July 22, 2025 | 4.75 | 4.7 | 4.7 | 4.76 | 4.64 | 16.5M |
| July 21, 2025 | 4.58 | 4.76 | 4.76 | 4.78 | 4.55 | 17.97M |
| July 18, 2025 | 4.51 | 4.57 | 4.57 | 4.6 | 4.47 | 11.56M |