4.08
+0.37(+9.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.42 | 3.71 | 3.71 | 3.71 | 3.39 | 297.04M |
| October 16, 2025 | 3.5 | 3.37 | 3.37 | 3.53 | 3.35 | 132.68M |
| October 15, 2025 | 3.54 | 3.53 | 3.53 | 3.57 | 3.49 | 105.09M |
| October 14, 2025 | 3.62 | 3.56 | 3.56 | 3.7 | 3.53 | 153.13M |
| October 13, 2025 | 3.51 | 3.63 | 3.63 | 3.66 | 3.51 | 150.73M |
| October 10, 2025 | 3.53 | 3.6 | 3.6 | 3.7 | 3.49 | 183.8M |
| October 09, 2025 | 3.52 | 3.49 | 3.49 | 3.54 | 3.44 | 96.04M |
| September 30, 2025 | 3.53 | 3.55 | 3.55 | 3.61 | 3.49 | 108.24M |
| September 29, 2025 | 3.46 | 3.52 | 3.52 | 3.55 | 3.36 | 159.53M |
| September 26, 2025 | 3.3 | 3.49 | 3.49 | 3.6 | 3.29 | 234.92M |
| September 25, 2025 | 3.4 | 3.29 | 3.29 | 3.41 | 3.29 | 76.01M |
| September 24, 2025 | 3.33 | 3.4 | 3.4 | 3.4 | 3.29 | 85M |
| September 23, 2025 | 3.42 | 3.32 | 3.32 | 3.42 | 3.25 | 116.16M |
| September 22, 2025 | 3.43 | 3.41 | 3.41 | 3.45 | 3.3 | 108.94M |
| September 19, 2025 | 3.43 | 3.45 | 3.45 | 3.54 | 3.35 | 115.42M |
| September 18, 2025 | 3.37 | 3.43 | 3.43 | 3.6 | 3.37 | 149.18M |
| September 17, 2025 | 3.43 | 3.48 | 3.48 | 3.58 | 3.42 | 152.03M |
| September 16, 2025 | 3.38 | 3.43 | 3.43 | 3.43 | 3.35 | 83.44M |
| September 15, 2025 | 3.39 | 3.39 | 3.39 | 3.43 | 3.35 | 87.12M |
| September 12, 2025 | 3.37 | 3.38 | 3.38 | 3.43 | 3.36 | 96.73M |
| September 11, 2025 | 3.3 | 3.35 | 3.35 | 3.35 | 3.26 | 85.66M |
| September 10, 2025 | 3.26 | 3.32 | 3.32 | 3.34 | 3.24 | 95.62M |
| September 09, 2025 | 3.32 | 3.24 | 3.24 | 3.33 | 3.22 | 82.99M |
| September 08, 2025 | 3.35 | 3.32 | 3.32 | 3.41 | 3.28 | 89.44M |
| September 05, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.24 | 104.96M |
| September 04, 2025 | 3.35 | 3.32 | 3.32 | 3.43 | 3.26 | 129.97M |
| September 03, 2025 | 3.53 | 3.33 | 3.33 | 3.54 | 3.31 | 191.61M |
| September 02, 2025 | 3.57 | 3.56 | 3.56 | 3.72 | 3.49 | 227.16M |
| September 01, 2025 | 3.46 | 3.53 | 3.53 | 3.58 | 3.42 | 203.53M |
| August 29, 2025 | 3.62 | 3.42 | 3.42 | 3.65 | 3.41 | 235.68M |
| August 28, 2025 | 3.88 | 3.63 | 3.63 | 3.92 | 3.5 | 415.57M |
| August 27, 2025 | 3.51 | 3.87 | 3.87 | 3.87 | 3.49 | 154.55M |
| August 26, 2025 | 3.43 | 3.52 | 3.52 | 3.69 | 3.33 | 294.32M |
| August 25, 2025 | 3.3 | 3.37 | 3.37 | 3.42 | 3.24 | 209.41M |
| August 22, 2025 | 3.24 | 3.32 | 3.32 | 3.38 | 3.21 | 277.36M |
| August 21, 2025 | 3.08 | 3.22 | 3.22 | 3.4 | 3.08 | 419.92M |
| August 20, 2025 | 3.07 | 3.09 | 3.09 | 3.11 | 3.06 | 70.72M |
| August 19, 2025 | 3.06 | 3.08 | 3.08 | 3.11 | 3.04 | 108.64M |
| August 18, 2025 | 3.01 | 3.06 | 3.06 | 3.08 | 3 | 109.91M |
| August 15, 2025 | 2.98 | 3.01 | 3.01 | 3.02 | 2.97 | 52.56M |
| August 14, 2025 | 3.03 | 2.98 | 2.98 | 3.05 | 2.97 | 68.32M |
| August 13, 2025 | 3.03 | 3.03 | 3.03 | 3.07 | 3 | 79.87M |
| August 12, 2025 | 3.01 | 3.03 | 3.03 | 3.04 | 3 | 59.11M |
| August 11, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 2.99 | 42.07M |
| August 08, 2025 | 2.98 | 3.02 | 3.02 | 3.03 | 2.98 | 56.36M |
| August 07, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.98 | 31.51M |
| August 06, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.97 | 33.73M |
| August 05, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.97 | 32.03M |
| August 04, 2025 | 2.96 | 2.98 | 2.98 | 2.99 | 2.93 | 35.47M |
| August 01, 2025 | 2.99 | 2.98 | 2.98 | 3 | 2.98 | 34.58M |
| July 31, 2025 | 3.01 | 2.99 | 2.99 | 3.02 | 2.98 | 58.25M |
| July 30, 2025 | 3.01 | 3.02 | 3.02 | 3.04 | 3.01 | 49.48M |
| July 29, 2025 | 3.03 | 3.03 | 3.03 | 3.04 | 3 | 59.56M |
| July 28, 2025 | 3.06 | 3.03 | 3.03 | 3.07 | 3.02 | 50.35M |
| July 25, 2025 | 3.1 | 3.06 | 3.06 | 3.11 | 3.06 | 57.38M |
| July 24, 2025 | 3.05 | 3.1 | 3.1 | 3.1 | 3.03 | 88.79M |
| July 23, 2025 | 3.05 | 3.05 | 3.05 | 3.08 | 3.03 | 82.35M |
| July 22, 2025 | 3.03 | 3.05 | 3.05 | 3.05 | 3 | 66.75M |
| July 21, 2025 | 3 | 3.04 | 3.04 | 3.04 | 2.99 | 53.7M |
| July 18, 2025 | 3.01 | 3 | 3 | 3.02 | 2.98 | 50.08M |