4.31
+0.08(+1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.24 | 4.31 | 4.31 | 4.34 | 4.15 | 9.4M |
| September 29, 2025 | 4.2 | 4.23 | 4.23 | 4.26 | 4.15 | 8.21M |
| September 26, 2025 | 4.13 | 4.24 | 4.24 | 4.24 | 4.05 | 12.32M |
| September 25, 2025 | 3.96 | 4.16 | 4.16 | 4.17 | 3.94 | 26.86M |
| September 24, 2025 | 4.11 | 4.11 | 4.11 | 4.17 | 4.11 | 5.71M |
| September 23, 2025 | 4.55 | 4.33 | 4.33 | 4.55 | 4.33 | 9.46M |
| September 22, 2025 | 4.46 | 4.56 | 4.56 | 4.57 | 4.41 | 14.75M |
| September 19, 2025 | 4.32 | 4.39 | 4.39 | 4.52 | 4.24 | 11.14M |
| September 18, 2025 | 4.55 | 4.38 | 4.38 | 4.57 | 4.38 | 13.06M |
| September 17, 2025 | 4.58 | 4.53 | 4.53 | 4.67 | 4.47 | 12.78M |
| September 16, 2025 | 4.76 | 4.57 | 4.57 | 4.76 | 4.57 | 15.98M |
| September 15, 2025 | 4.85 | 4.81 | 4.81 | 4.93 | 4.77 | 11.72M |
| September 12, 2025 | 4.73 | 4.88 | 4.88 | 4.94 | 4.64 | 12.55M |
| September 11, 2025 | 4.81 | 4.73 | 4.73 | 4.85 | 4.65 | 17.33M |
| September 10, 2025 | 4.59 | 4.82 | 4.82 | 4.84 | 4.54 | 21.59M |
| September 09, 2025 | 4.5 | 4.61 | 4.61 | 4.66 | 4.41 | 23.6M |
| September 08, 2025 | 4.44 | 4.44 | 4.44 | 4.53 | 4.35 | 15.41M |
| September 05, 2025 | 4.26 | 4.47 | 4.47 | 4.47 | 4.24 | 14.96M |
| September 04, 2025 | 4.39 | 4.26 | 4.26 | 4.44 | 4.21 | 18.57M |
| September 03, 2025 | 4.62 | 4.43 | 4.43 | 4.69 | 4.36 | 24M |
| September 02, 2025 | 4.28 | 4.5 | 4.5 | 4.5 | 4.2 | 19.5M |
| September 01, 2025 | 4.25 | 4.29 | 4.29 | 4.41 | 4.22 | 25.2M |
| August 29, 2025 | 4.12 | 4.2 | 4.2 | 4.2 | 3.99 | 27.05M |
| August 28, 2025 | 4.41 | 4.09 | 4.09 | 4.48 | 4.09 | 34.02M |
| August 27, 2025 | 4.27 | 4.31 | 4.31 | 4.42 | 4.21 | 28.95M |
| August 26, 2025 | 4.08 | 4.21 | 4.21 | 4.21 | 4.05 | 29.65M |
| August 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.53M |
| August 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 750,267 |
| August 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.53M |
| August 20, 2025 | 3.31 | 3.47 | 3.47 | 3.47 | 3.31 | 9.8M |
| August 19, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.24 | 9.31M |
| August 18, 2025 | 3.26 | 3.29 | 3.29 | 3.36 | 3.24 | 11.3M |
| August 15, 2025 | 3.12 | 3.26 | 3.26 | 3.26 | 3.11 | 12.14M |
| August 14, 2025 | 3.17 | 3.1 | 3.1 | 3.19 | 3.1 | 7.59M |
| August 13, 2025 | 3.2 | 3.18 | 3.18 | 3.22 | 3.16 | 4.66M |
| August 12, 2025 | 3.18 | 3.19 | 3.19 | 3.23 | 3.17 | 5.92M |
| August 11, 2025 | 3.26 | 3.19 | 3.19 | 3.26 | 3.18 | 9.96M |
| August 08, 2025 | 3.29 | 3.26 | 3.26 | 3.29 | 3.22 | 8.76M |
| August 07, 2025 | 3.27 | 3.28 | 3.28 | 3.34 | 3.26 | 6.79M |
| August 06, 2025 | 3.25 | 3.28 | 3.28 | 3.31 | 3.24 | 7.43M |
| August 05, 2025 | 3.34 | 3.24 | 3.24 | 3.35 | 3.21 | 10.33M |
| August 04, 2025 | 3.26 | 3.33 | 3.33 | 3.38 | 3.23 | 7.26M |
| August 01, 2025 | 3.17 | 3.26 | 3.26 | 3.26 | 3.15 | 6.12M |
| July 31, 2025 | 3.15 | 3.18 | 3.18 | 3.24 | 3.13 | 9.96M |
| July 30, 2025 | 3.16 | 3.15 | 3.15 | 3.16 | 3.12 | 4.16M |
| July 29, 2025 | 3.15 | 3.14 | 3.14 | 3.17 | 3.13 | 5.4M |
| July 28, 2025 | 3.16 | 3.15 | 3.15 | 3.17 | 3.12 | 4.75M |
| July 25, 2025 | 3.16 | 3.17 | 3.17 | 3.19 | 3.15 | 3.63M |
| July 24, 2025 | 3.11 | 3.16 | 3.16 | 3.18 | 3.11 | 5.11M |
| July 23, 2025 | 3.16 | 3.11 | 3.11 | 3.17 | 3.1 | 5.74M |
| July 22, 2025 | 3.18 | 3.16 | 3.16 | 3.21 | 3.13 | 7.53M |
| July 21, 2025 | 3.2 | 3.18 | 3.18 | 3.26 | 3.17 | 10.49M |
| July 18, 2025 | 3.33 | 3.22 | 3.22 | 3.41 | 3.22 | 9.71M |
| July 17, 2025 | 3.25 | 3.3 | 3.3 | 3.36 | 3.23 | 15.5M |
| July 16, 2025 | 3.1 | 3.24 | 3.24 | 3.24 | 3.09 | 11.97M |
| July 15, 2025 | 3.1 | 3.09 | 3.09 | 3.12 | 3 | 13.65M |
| July 14, 2025 | 3.08 | 3.1 | 3.1 | 3.14 | 3.08 | 8.25M |
| July 11, 2025 | 3.15 | 3.08 | 3.08 | 3.15 | 3.07 | 9.47M |
| July 10, 2025 | 3.15 | 3.14 | 3.14 | 3.18 | 3.13 | 7.59M |
| July 09, 2025 | 3.13 | 3.13 | 3.13 | 3.23 | 3.1 | 11.5M |