4.44
+0.28(+6.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.15 | 4.44 | 4.44 | 4.55 | 4.12 | 128.78M |
| September 25, 2025 | 4.14 | 4.16 | 4.16 | 4.19 | 4.08 | 32.39M |
| September 24, 2025 | 4.16 | 4.15 | 4.15 | 4.21 | 4.12 | 39.28M |
| September 23, 2025 | 4.24 | 4.17 | 4.17 | 4.24 | 4.04 | 69.72M |
| September 22, 2025 | 4.23 | 4.32 | 4.32 | 4.41 | 4.21 | 61.57M |
| September 19, 2025 | 4.26 | 4.23 | 4.23 | 4.33 | 4.21 | 33.27M |
| September 18, 2025 | 4.31 | 4.24 | 4.24 | 4.35 | 4.19 | 51.53M |
| September 17, 2025 | 4.36 | 4.33 | 4.33 | 4.39 | 4.31 | 35.39M |
| September 16, 2025 | 4.29 | 4.39 | 4.39 | 4.49 | 4.29 | 75.81M |
| September 15, 2025 | 4.28 | 4.3 | 4.3 | 4.3 | 4.18 | 51.78M |
| September 12, 2025 | 4.22 | 4.28 | 4.28 | 4.38 | 4.2 | 80.19M |
| September 11, 2025 | 4.15 | 4.23 | 4.23 | 4.25 | 4.09 | 80.06M |
| September 10, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.07 | 41.91M |
| September 09, 2025 | 4.05 | 4.12 | 4.12 | 4.29 | 4.02 | 85.83M |
| September 08, 2025 | 3.94 | 4.06 | 4.06 | 4.16 | 3.91 | 65.1M |
| September 05, 2025 | 3.9 | 3.94 | 3.94 | 3.94 | 3.88 | 21.62M |
| September 04, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.85 | 25.84M |
| September 03, 2025 | 3.93 | 3.88 | 3.88 | 3.96 | 3.88 | 29.88M |
| September 02, 2025 | 3.98 | 3.94 | 3.94 | 3.99 | 3.92 | 33.28M |
| September 01, 2025 | 3.97 | 3.99 | 3.99 | 3.99 | 3.92 | 24.75M |
| August 29, 2025 | 4 | 3.97 | 3.97 | 4.02 | 3.96 | 34.86M |
| August 28, 2025 | 4.02 | 4 | 4 | 4.07 | 3.91 | 55.71M |
| August 27, 2025 | 4.13 | 4.03 | 4.03 | 4.17 | 4.03 | 58.36M |
| August 26, 2025 | 4.07 | 4.13 | 4.13 | 4.18 | 4.04 | 54.58M |
| August 25, 2025 | 4.07 | 4.08 | 4.08 | 4.08 | 4.04 | 37.94M |
| August 22, 2025 | 4.09 | 4.06 | 4.06 | 4.09 | 4.04 | 32.46M |
| August 21, 2025 | 4.1 | 4.07 | 4.07 | 4.1 | 4.05 | 38.44M |
| August 20, 2025 | 4.01 | 4.1 | 4.1 | 4.12 | 4.01 | 60.01M |
| August 19, 2025 | 4.02 | 4.03 | 4.03 | 4.05 | 4 | 36.31M |
| August 18, 2025 | 4 | 4.02 | 4.02 | 4.06 | 3.98 | 34.11M |
| August 15, 2025 | 3.95 | 4 | 4 | 4 | 3.95 | 21.17M |
| August 14, 2025 | 4.01 | 3.96 | 3.96 | 4.06 | 3.95 | 37.3M |
| August 13, 2025 | 4 | 4.01 | 4.01 | 4.01 | 3.98 | 23.5M |
| August 12, 2025 | 4.03 | 4 | 4 | 4.04 | 3.99 | 25.82M |
| August 11, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 4 | 27.7M |
| August 08, 2025 | 4.02 | 4.03 | 4.03 | 4.05 | 4 | 30.43M |
| August 07, 2025 | 4.09 | 4.03 | 4.03 | 4.1 | 4.01 | 55.17M |
| August 06, 2025 | 3.92 | 4.12 | 4.12 | 4.12 | 3.91 | 108.22M |
| August 05, 2025 | 3.89 | 3.91 | 3.91 | 3.91 | 3.88 | 16.69M |
| August 04, 2025 | 3.88 | 3.9 | 3.9 | 3.9 | 3.85 | 14.91M |
| August 01, 2025 | 3.89 | 3.91 | 3.91 | 3.95 | 3.89 | 15.82M |
| July 31, 2025 | 3.97 | 3.9 | 3.9 | 3.98 | 3.89 | 33.7M |
| July 30, 2025 | 3.96 | 3.99 | 3.99 | 4.03 | 3.94 | 31.57M |
| July 29, 2025 | 3.99 | 3.96 | 3.96 | 4 | 3.92 | 28.61M |
| July 28, 2025 | 4.05 | 3.99 | 3.99 | 4.05 | 3.97 | 31.03M |
| July 25, 2025 | 4.02 | 4.04 | 4.04 | 4.06 | 4 | 40.21M |
| July 24, 2025 | 3.99 | 4.02 | 4.02 | 4.02 | 3.97 | 27.61M |
| July 23, 2025 | 4.03 | 3.99 | 3.99 | 4.1 | 3.99 | 35.16M |
| July 22, 2025 | 4.02 | 4.03 | 4.03 | 4.04 | 3.96 | 48.16M |
| July 21, 2025 | 3.96 | 4.02 | 4.02 | 4.08 | 3.95 | 60.47M |
| July 18, 2025 | 3.82 | 4 | 4 | 4.1 | 3.82 | 106.2M |
| July 17, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.79 | 14.7M |
| July 16, 2025 | 3.8 | 3.8 | 3.8 | 3.83 | 3.79 | 17.43M |
| July 15, 2025 | 3.87 | 3.81 | 3.81 | 3.88 | 3.77 | 39.93M |
| July 14, 2025 | 3.91 | 3.92 | 3.92 | 3.94 | 3.91 | 18.65M |
| July 11, 2025 | 3.93 | 3.92 | 3.92 | 3.99 | 3.9 | 25.44M |
| July 10, 2025 | 3.89 | 3.92 | 3.92 | 3.94 | 3.88 | 23.56M |
| July 09, 2025 | 3.9 | 3.88 | 3.88 | 3.92 | 3.86 | 21.51M |
| July 08, 2025 | 3.84 | 3.9 | 3.9 | 3.9 | 3.84 | 26.41M |
| July 07, 2025 | 3.81 | 3.85 | 3.85 | 3.85 | 3.8 | 12.79M |