3.99
-0.02(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.01 | 3.99 | 3.99 | 4.03 | 3.96 | 9.81M |
| September 29, 2025 | 3.95 | 4.01 | 4.01 | 4.07 | 3.86 | 15.49M |
| September 26, 2025 | 3.88 | 3.94 | 3.94 | 3.99 | 3.84 | 13.51M |
| September 25, 2025 | 3.98 | 3.89 | 3.89 | 4 | 3.89 | 12.01M |
| September 24, 2025 | 3.93 | 3.97 | 3.97 | 3.98 | 3.89 | 12.96M |
| September 23, 2025 | 4.08 | 3.93 | 3.93 | 4.08 | 3.87 | 19.96M |
| September 22, 2025 | 4.23 | 4.08 | 4.08 | 4.23 | 4.03 | 14.07M |
| September 19, 2025 | 4.23 | 4.14 | 4.14 | 4.23 | 4.11 | 16.31M |
| September 18, 2025 | 4.35 | 4.23 | 4.23 | 4.36 | 4.18 | 21.24M |
| September 17, 2025 | 4.31 | 4.35 | 4.35 | 4.5 | 4.3 | 26.26M |
| September 16, 2025 | 4.34 | 4.3 | 4.3 | 4.35 | 4.25 | 13.94M |
| September 15, 2025 | 4.31 | 4.35 | 4.35 | 4.36 | 4.26 | 14.54M |
| September 12, 2025 | 4.37 | 4.3 | 4.3 | 4.4 | 4.3 | 13.67M |
| September 11, 2025 | 4.33 | 4.37 | 4.37 | 4.42 | 4.29 | 19.23M |
| September 10, 2025 | 4.3 | 4.33 | 4.33 | 4.34 | 4.24 | 13.14M |
| September 09, 2025 | 4.3 | 4.27 | 4.27 | 4.33 | 4.26 | 12.66M |
| September 08, 2025 | 4.25 | 4.29 | 4.29 | 4.3 | 4.23 | 12.16M |
| September 05, 2025 | 4.16 | 4.22 | 4.22 | 4.23 | 4.14 | 13.23M |
| September 04, 2025 | 4.15 | 4.16 | 4.16 | 4.2 | 4.1 | 14.84M |
| September 03, 2025 | 4.24 | 4.12 | 4.12 | 4.29 | 4.1 | 15.73M |
| September 02, 2025 | 4.27 | 4.24 | 4.24 | 4.28 | 4.18 | 17.6M |
| September 01, 2025 | 4.27 | 4.27 | 4.27 | 4.33 | 4.18 | 16.45M |
| August 29, 2025 | 4.22 | 4.25 | 4.25 | 4.36 | 4.2 | 19.16M |
| August 28, 2025 | 4.27 | 4.24 | 4.24 | 4.3 | 4.09 | 20.17M |
| August 27, 2025 | 4.35 | 4.26 | 4.26 | 4.4 | 4.24 | 21.94M |
| August 26, 2025 | 4.35 | 4.35 | 4.35 | 4.4 | 4.3 | 20.56M |
| August 25, 2025 | 4.27 | 4.35 | 4.35 | 4.38 | 4.22 | 27.62M |
| August 22, 2025 | 4.3 | 4.27 | 4.27 | 4.31 | 4.22 | 17.47M |
| August 21, 2025 | 4.24 | 4.29 | 4.29 | 4.29 | 4.22 | 19.3M |
| August 20, 2025 | 4.15 | 4.23 | 4.23 | 4.26 | 4.15 | 16.67M |
| August 19, 2025 | 4.12 | 4.18 | 4.18 | 4.19 | 4.08 | 16M |
| August 18, 2025 | 4.07 | 4.12 | 4.12 | 4.14 | 4.06 | 15.69M |
| August 15, 2025 | 4.04 | 4.07 | 4.07 | 4.11 | 4.04 | 12.36M |
| August 14, 2025 | 4.18 | 4.05 | 4.05 | 4.19 | 4.04 | 15.91M |
| August 13, 2025 | 4.2 | 4.17 | 4.17 | 4.21 | 4.15 | 13.36M |
| August 12, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.15 | 13.6M |
| August 11, 2025 | 4.1 | 4.18 | 4.18 | 4.19 | 4.09 | 18.54M |
| August 08, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.05 | 14.58M |
| August 07, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.06 | 12.62M |
| August 06, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.07 | 15.62M |
| August 05, 2025 | 4.07 | 4.09 | 4.09 | 4.11 | 4.07 | 12.47M |
| August 04, 2025 | 4.05 | 4.07 | 4.07 | 4.12 | 4.02 | 12.42M |
| August 01, 2025 | 4.04 | 4.06 | 4.06 | 4.08 | 4.03 | 15.52M |
| July 31, 2025 | 4.16 | 4.04 | 4.04 | 4.18 | 4.02 | 26.48M |
| July 30, 2025 | 4.16 | 4.16 | 4.16 | 4.2 | 4.12 | 19.57M |
| July 29, 2025 | 4.19 | 4.16 | 4.16 | 4.21 | 4.08 | 24.02M |
| July 28, 2025 | 4.18 | 4.19 | 4.19 | 4.23 | 4.15 | 22.15M |
| July 25, 2025 | 4.34 | 4.23 | 4.23 | 4.38 | 4.21 | 30.64M |
| July 24, 2025 | 4.27 | 4.27 | 4.27 | 4.3 | 4.21 | 35.15M |
| July 23, 2025 | 4.5 | 4.28 | 4.28 | 4.55 | 4.27 | 51.19M |
| July 22, 2025 | 4.33 | 4.4 | 4.4 | 4.54 | 4.24 | 86.23M |
| July 21, 2025 | 4.5 | 4.32 | 4.32 | 4.69 | 4.3 | 106.76M |
| July 18, 2025 | 3.99 | 4.38 | 4.38 | 4.38 | 3.99 | 66.04M |
| July 17, 2025 | 4.03 | 3.98 | 3.98 | 4.04 | 3.97 | 10.74M |
| July 16, 2025 | 3.96 | 4 | 4 | 4.03 | 3.93 | 14.99M |
| July 15, 2025 | 4.06 | 3.95 | 3.95 | 4.1 | 3.92 | 20.61M |
| July 14, 2025 | 3.98 | 4 | 4 | 4.03 | 3.97 | 12.17M |
| July 11, 2025 | 3.98 | 3.98 | 3.98 | 4.01 | 3.93 | 12.69M |
| July 10, 2025 | 3.91 | 3.98 | 3.98 | 4.01 | 3.91 | 16.46M |
| July 09, 2025 | 3.96 | 3.92 | 3.92 | 3.98 | 3.9 | 10.27M |