4.03
-0.04(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.07 | 4.03 | 4.03 | 4.15 | 4.02 | 45.33M |
| October 16, 2025 | 4.16 | 4.07 | 4.07 | 4.17 | 4.05 | 48.85M |
| October 15, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.13 | 39.94M |
| October 14, 2025 | 4.21 | 4.15 | 4.15 | 4.23 | 4.13 | 48.84M |
| October 13, 2025 | 4.1 | 4.17 | 4.17 | 4.18 | 4.07 | 63.15M |
| October 10, 2025 | 4.13 | 4.18 | 4.18 | 4.19 | 4.07 | 72.4M |
| October 09, 2025 | 4.04 | 4.13 | 4.13 | 4.13 | 4.03 | 78.84M |
| September 30, 2025 | 3.95 | 4 | 4 | 4.02 | 3.94 | 36.49M |
| September 29, 2025 | 3.87 | 3.96 | 3.96 | 3.96 | 3.81 | 45.62M |
| September 26, 2025 | 3.85 | 3.87 | 3.87 | 3.93 | 3.82 | 29.48M |
| September 25, 2025 | 3.86 | 3.87 | 3.87 | 3.89 | 3.84 | 24.75M |
| September 24, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.8 | 25.02M |
| September 23, 2025 | 3.9 | 3.83 | 3.83 | 3.91 | 3.77 | 39.35M |
| September 22, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.83 | 39.26M |
| September 19, 2025 | 3.93 | 3.93 | 3.93 | 3.99 | 3.9 | 43.54M |
| September 18, 2025 | 4.02 | 3.93 | 3.93 | 4.02 | 3.91 | 46.68M |
| September 17, 2025 | 3.99 | 4.01 | 4.01 | 4.01 | 3.95 | 37.13M |
| September 16, 2025 | 4.01 | 4 | 4 | 4.04 | 3.93 | 42.95M |
| September 15, 2025 | 4.06 | 4 | 4 | 4.07 | 3.95 | 58.44M |
| September 12, 2025 | 3.91 | 4.05 | 4.05 | 4.08 | 3.91 | 83.83M |
| September 11, 2025 | 3.94 | 3.98 | 3.98 | 3.98 | 3.91 | 27.98M |
| September 10, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.9 | 30.95M |
| September 09, 2025 | 3.97 | 3.98 | 3.98 | 4.02 | 3.95 | 36.97M |
| September 08, 2025 | 3.92 | 3.99 | 3.99 | 4 | 3.91 | 43.07M |
| September 05, 2025 | 3.91 | 3.92 | 3.92 | 3.93 | 3.86 | 49.21M |
| September 04, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.86 | 39.49M |
| September 03, 2025 | 3.99 | 3.92 | 3.92 | 4 | 3.9 | 41.99M |
| September 02, 2025 | 4.05 | 3.99 | 3.99 | 4.07 | 3.95 | 61.59M |
| September 01, 2025 | 4.14 | 4.04 | 4.04 | 4.16 | 4.02 | 75.87M |
| August 29, 2025 | 4.12 | 4.14 | 4.14 | 4.17 | 4.1 | 51.17M |
| August 28, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 3.98 | 58.78M |
| August 27, 2025 | 4.2 | 4.08 | 4.08 | 4.21 | 4.08 | 48.78M |
| August 26, 2025 | 4.22 | 4.2 | 4.2 | 4.23 | 4.15 | 38.43M |
| August 25, 2025 | 4.16 | 4.22 | 4.22 | 4.26 | 4.12 | 70.27M |
| August 22, 2025 | 4.18 | 4.13 | 4.13 | 4.19 | 4.08 | 50.41M |
| August 21, 2025 | 4.18 | 4.18 | 4.18 | 4.21 | 4.15 | 34.33M |
| August 20, 2025 | 4.13 | 4.18 | 4.18 | 4.18 | 4.12 | 33.32M |
| August 19, 2025 | 4.18 | 4.15 | 4.15 | 4.19 | 4.13 | 38.23M |
| August 18, 2025 | 4.17 | 4.15 | 4.15 | 4.22 | 4.14 | 40.65M |
| August 15, 2025 | 4.13 | 4.17 | 4.17 | 4.2 | 4.11 | 34.73M |
| August 14, 2025 | 4.24 | 4.14 | 4.14 | 4.25 | 4.13 | 47.33M |
| August 13, 2025 | 4.25 | 4.24 | 4.24 | 4.28 | 4.23 | 27.45M |
| August 12, 2025 | 4.27 | 4.25 | 4.25 | 4.28 | 4.23 | 23.47M |
| August 11, 2025 | 4.27 | 4.27 | 4.27 | 4.3 | 4.24 | 27.83M |
| August 08, 2025 | 4.21 | 4.28 | 4.28 | 4.3 | 4.2 | 34.84M |
| August 07, 2025 | 4.27 | 4.22 | 4.22 | 4.27 | 4.16 | 33.99M |
| August 06, 2025 | 4.21 | 4.26 | 4.26 | 4.28 | 4.18 | 33.42M |
| August 05, 2025 | 4.16 | 4.22 | 4.22 | 4.26 | 4.16 | 35.54M |
| August 04, 2025 | 4.14 | 4.16 | 4.16 | 4.17 | 4.09 | 32.77M |
| August 01, 2025 | 4.19 | 4.16 | 4.16 | 4.24 | 4.14 | 47.96M |
| July 31, 2025 | 4.38 | 4.19 | 4.19 | 4.39 | 4.18 | 66.83M |
| July 30, 2025 | 4.36 | 4.38 | 4.38 | 4.5 | 4.36 | 74.96M |
| July 29, 2025 | 4.23 | 4.36 | 4.36 | 4.36 | 4.17 | 64.27M |
| July 28, 2025 | 4.32 | 4.25 | 4.25 | 4.32 | 4.2 | 62.77M |
| July 25, 2025 | 4.4 | 4.32 | 4.32 | 4.42 | 4.32 | 45.94M |
| July 24, 2025 | 4.29 | 4.39 | 4.39 | 4.4 | 4.26 | 64.48M |
| July 23, 2025 | 4.43 | 4.33 | 4.33 | 4.52 | 4.32 | 111.7M |
| July 22, 2025 | 4.29 | 4.4 | 4.4 | 4.4 | 4.24 | 84.64M |
| July 21, 2025 | 4.2 | 4.27 | 4.27 | 4.33 | 4.19 | 80.7M |
| July 18, 2025 | 4.12 | 4.17 | 4.17 | 4.18 | 4.11 | 49.05M |