4.15
+0.08(+1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.02 | 4.15 | 4.15 | 4.39 | 3.85 | 104.75M |
| October 16, 2025 | 4.13 | 4.07 | 4.07 | 4.25 | 4.03 | 91.31M |
| October 15, 2025 | 4.68 | 4.32 | 4.32 | 4.78 | 4.19 | 137.99M |
| October 14, 2025 | 4.17 | 4.52 | 4.52 | 4.52 | 4.17 | 57.39M |
| October 13, 2025 | 4.2 | 4.11 | 4.11 | 4.59 | 4.09 | 159.53M |
| October 10, 2025 | 4.3 | 4.42 | 4.42 | 4.42 | 4.26 | 55.72M |
| October 09, 2025 | 3.65 | 4.02 | 4.02 | 4.02 | 3.59 | 66.41M |
| September 30, 2025 | 3.68 | 3.65 | 3.65 | 3.69 | 3.63 | 12.64M |
| September 29, 2025 | 3.61 | 3.68 | 3.68 | 3.69 | 3.51 | 22.26M |
| September 26, 2025 | 3.56 | 3.6 | 3.6 | 3.65 | 3.51 | 16.44M |
| September 25, 2025 | 3.6 | 3.58 | 3.58 | 3.65 | 3.58 | 13.87M |
| September 24, 2025 | 3.6 | 3.61 | 3.61 | 3.62 | 3.54 | 14.05M |
| September 23, 2025 | 3.7 | 3.58 | 3.58 | 3.7 | 3.45 | 27.09M |
| September 22, 2025 | 3.71 | 3.69 | 3.69 | 3.72 | 3.62 | 18.53M |
| September 19, 2025 | 3.78 | 3.71 | 3.71 | 3.8 | 3.68 | 29.41M |
| September 18, 2025 | 3.95 | 3.81 | 3.81 | 3.95 | 3.75 | 36.51M |
| September 17, 2025 | 3.93 | 3.88 | 3.88 | 3.95 | 3.86 | 37.11M |
| September 16, 2025 | 3.83 | 3.98 | 3.98 | 4.09 | 3.8 | 64.6M |
| September 15, 2025 | 3.86 | 3.85 | 3.85 | 3.88 | 3.78 | 29.06M |
| September 12, 2025 | 3.95 | 3.85 | 3.85 | 3.96 | 3.84 | 44.18M |
| September 11, 2025 | 3.97 | 3.93 | 3.93 | 4.06 | 3.89 | 74.42M |
| September 10, 2025 | 3.83 | 4 | 4 | 4.18 | 3.74 | 105.55M |
| September 09, 2025 | 3.8 | 3.8 | 3.8 | 3.86 | 3.76 | 49.32M |
| September 08, 2025 | 3.81 | 3.76 | 3.76 | 3.85 | 3.73 | 58.4M |
| September 05, 2025 | 3.91 | 3.77 | 3.77 | 3.98 | 3.66 | 74.64M |
| September 04, 2025 | 3.61 | 3.75 | 3.75 | 3.93 | 3.61 | 80.26M |
| September 03, 2025 | 3.77 | 3.57 | 3.57 | 3.8 | 3.55 | 30.62M |
| September 02, 2025 | 3.6 | 3.71 | 3.71 | 3.74 | 3.51 | 33.21M |
| September 01, 2025 | 3.58 | 3.59 | 3.59 | 3.64 | 3.5 | 25.42M |
| August 29, 2025 | 3.6 | 3.57 | 3.57 | 3.65 | 3.54 | 18.83M |
| August 28, 2025 | 3.6 | 3.62 | 3.62 | 3.69 | 3.44 | 25.23M |
| August 27, 2025 | 3.75 | 3.61 | 3.61 | 3.77 | 3.6 | 24.29M |
| August 26, 2025 | 3.67 | 3.75 | 3.75 | 3.76 | 3.64 | 22.65M |
| August 25, 2025 | 3.66 | 3.67 | 3.67 | 3.69 | 3.6 | 23.98M |
| August 22, 2025 | 3.68 | 3.68 | 3.68 | 3.7 | 3.6 | 21.94M |
| August 21, 2025 | 3.65 | 3.68 | 3.68 | 3.7 | 3.62 | 17.3M |
| August 20, 2025 | 3.58 | 3.64 | 3.64 | 3.64 | 3.54 | 19.96M |
| August 19, 2025 | 3.49 | 3.57 | 3.57 | 3.58 | 3.44 | 25.2M |
| August 18, 2025 | 3.5 | 3.48 | 3.48 | 3.6 | 3.47 | 26.18M |
| August 15, 2025 | 3.5 | 3.47 | 3.47 | 3.55 | 3.46 | 20.97M |
| August 14, 2025 | 3.64 | 3.5 | 3.5 | 3.64 | 3.48 | 18.56M |
| August 13, 2025 | 3.69 | 3.63 | 3.63 | 3.71 | 3.61 | 14.7M |
| August 12, 2025 | 3.68 | 3.66 | 3.66 | 3.73 | 3.65 | 10.71M |
| August 11, 2025 | 3.67 | 3.69 | 3.69 | 3.71 | 3.64 | 14.64M |
| August 08, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.58 | 13.11M |
| August 07, 2025 | 3.67 | 3.64 | 3.64 | 3.67 | 3.61 | 12.91M |
| August 06, 2025 | 3.64 | 3.66 | 3.66 | 3.66 | 3.58 | 16.87M |
| August 05, 2025 | 3.57 | 3.64 | 3.64 | 3.65 | 3.57 | 15.18M |
| August 04, 2025 | 3.51 | 3.56 | 3.56 | 3.56 | 3.48 | 13.57M |
| August 01, 2025 | 3.46 | 3.52 | 3.52 | 3.55 | 3.44 | 20.67M |
| July 31, 2025 | 3.53 | 3.43 | 3.43 | 3.56 | 3.41 | 21.94M |
| July 30, 2025 | 3.57 | 3.56 | 3.56 | 3.58 | 3.51 | 19.45M |
| July 29, 2025 | 3.67 | 3.56 | 3.56 | 3.7 | 3.53 | 21.7M |
| July 28, 2025 | 3.68 | 3.66 | 3.66 | 3.7 | 3.63 | 11.34M |
| July 25, 2025 | 3.67 | 3.68 | 3.68 | 3.71 | 3.62 | 15.91M |
| July 24, 2025 | 3.65 | 3.67 | 3.67 | 3.69 | 3.59 | 15.38M |
| July 23, 2025 | 3.69 | 3.63 | 3.63 | 3.71 | 3.62 | 17.44M |
| July 22, 2025 | 3.66 | 3.67 | 3.67 | 3.69 | 3.6 | 19.94M |
| July 21, 2025 | 3.59 | 3.65 | 3.65 | 3.69 | 3.58 | 20.27M |
| July 18, 2025 | 3.6 | 3.56 | 3.56 | 3.61 | 3.53 | 10.56M |