4.06
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.08 | 4.06 | 4.06 | 4.18 | 4.01 | 63.71M |
| October 16, 2025 | 3.97 | 4.06 | 4.06 | 4.15 | 3.97 | 63.91M |
| October 15, 2025 | 3.94 | 3.99 | 3.99 | 4.01 | 3.93 | 35.26M |
| October 14, 2025 | 3.99 | 3.96 | 3.96 | 4.06 | 3.93 | 45.85M |
| October 13, 2025 | 3.81 | 3.96 | 3.96 | 3.98 | 3.78 | 47.2M |
| October 10, 2025 | 3.88 | 3.93 | 3.93 | 3.96 | 3.84 | 48.35M |
| October 09, 2025 | 3.93 | 3.9 | 3.9 | 3.95 | 3.87 | 41.63M |
| September 30, 2025 | 3.9 | 3.88 | 3.88 | 3.95 | 3.83 | 44.76M |
| September 29, 2025 | 3.97 | 3.9 | 3.9 | 4.2 | 3.9 | 91.89M |
| September 26, 2025 | 3.83 | 3.87 | 3.87 | 3.88 | 3.76 | 52.4M |
| September 25, 2025 | 3.74 | 3.85 | 3.85 | 3.87 | 3.67 | 75.32M |
| September 24, 2025 | 3.63 | 3.75 | 3.75 | 3.76 | 3.59 | 39.46M |
| September 23, 2025 | 3.65 | 3.62 | 3.62 | 3.7 | 3.6 | 24.68M |
| September 22, 2025 | 3.64 | 3.67 | 3.67 | 3.75 | 3.61 | 31.34M |
| September 19, 2025 | 3.67 | 3.67 | 3.67 | 3.68 | 3.61 | 22.66M |
| September 18, 2025 | 3.73 | 3.67 | 3.67 | 3.74 | 3.62 | 47.21M |
| September 17, 2025 | 3.73 | 3.73 | 3.73 | 3.76 | 3.7 | 22.16M |
| September 16, 2025 | 3.71 | 3.73 | 3.73 | 3.76 | 3.7 | 26.3M |
| September 15, 2025 | 3.74 | 3.71 | 3.71 | 3.75 | 3.7 | 22.91M |
| September 12, 2025 | 3.75 | 3.74 | 3.74 | 3.78 | 3.72 | 26.85M |
| September 11, 2025 | 3.76 | 3.75 | 3.75 | 3.76 | 3.7 | 29.95M |
| September 10, 2025 | 3.75 | 3.76 | 3.76 | 3.78 | 3.68 | 30.36M |
| September 09, 2025 | 3.76 | 3.78 | 3.78 | 3.84 | 3.72 | 40.19M |
| September 08, 2025 | 3.79 | 3.75 | 3.75 | 3.8 | 3.73 | 22.82M |
| September 05, 2025 | 3.61 | 3.77 | 3.77 | 3.77 | 3.61 | 39.03M |
| September 04, 2025 | 3.71 | 3.6 | 3.6 | 3.72 | 3.55 | 34.53M |
| September 03, 2025 | 3.76 | 3.72 | 3.72 | 3.83 | 3.71 | 26.93M |
| September 02, 2025 | 3.73 | 3.75 | 3.75 | 3.79 | 3.73 | 31.07M |
| September 01, 2025 | 3.7 | 3.74 | 3.74 | 3.75 | 3.68 | 21.88M |
| August 29, 2025 | 3.8 | 3.73 | 3.73 | 3.8 | 3.72 | 24.43M |
| August 28, 2025 | 3.75 | 3.8 | 3.8 | 3.8 | 3.63 | 34.75M |
| August 27, 2025 | 3.86 | 3.73 | 3.73 | 3.88 | 3.73 | 43.09M |
| August 26, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.84 | 26.33M |
| August 25, 2025 | 3.86 | 3.87 | 3.87 | 3.89 | 3.84 | 30.83M |
| August 22, 2025 | 3.91 | 3.86 | 3.86 | 3.91 | 3.83 | 28M |
| August 21, 2025 | 3.89 | 3.9 | 3.9 | 3.93 | 3.88 | 33.56M |
| August 20, 2025 | 3.88 | 3.89 | 3.89 | 3.91 | 3.84 | 24.62M |
| August 19, 2025 | 3.87 | 3.89 | 3.89 | 3.89 | 3.82 | 32M |
| August 18, 2025 | 3.82 | 3.87 | 3.87 | 3.87 | 3.8 | 27.37M |
| August 15, 2025 | 3.75 | 3.82 | 3.82 | 3.82 | 3.75 | 25.54M |
| August 14, 2025 | 3.86 | 3.77 | 3.77 | 3.89 | 3.75 | 36.04M |
| August 13, 2025 | 3.84 | 3.86 | 3.86 | 3.86 | 3.82 | 30.24M |
| August 12, 2025 | 3.92 | 3.85 | 3.85 | 3.93 | 3.84 | 31.16M |
| August 11, 2025 | 3.96 | 3.94 | 3.94 | 4.14 | 3.89 | 46.54M |
| August 08, 2025 | 3.84 | 3.92 | 3.92 | 4.05 | 3.83 | 64.81M |
| August 07, 2025 | 3.8 | 3.85 | 3.85 | 3.86 | 3.79 | 34.61M |
| August 06, 2025 | 3.8 | 3.8 | 3.8 | 3.81 | 3.77 | 17.89M |
| August 05, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.76 | 28.27M |
| August 04, 2025 | 3.72 | 3.76 | 3.76 | 3.76 | 3.7 | 25.69M |
| August 01, 2025 | 3.7 | 3.75 | 3.75 | 3.75 | 3.68 | 28.01M |
| July 31, 2025 | 3.78 | 3.71 | 3.71 | 3.8 | 3.68 | 42.27M |
| July 30, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.77 | 28.76M |
| July 29, 2025 | 3.86 | 3.83 | 3.83 | 3.87 | 3.77 | 37.65M |
| July 28, 2025 | 3.87 | 3.86 | 3.86 | 3.89 | 3.79 | 44.12M |
| July 25, 2025 | 3.91 | 3.88 | 3.88 | 3.93 | 3.84 | 52.05M |
| July 24, 2025 | 3.9 | 3.9 | 3.9 | 3.93 | 3.85 | 77.52M |
| July 23, 2025 | 4.21 | 3.95 | 3.95 | 4.29 | 3.9 | 144.73M |
| July 22, 2025 | 3.96 | 4.1 | 4.1 | 4.33 | 3.82 | 210.71M |
| July 21, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.9 | 110.57M |
| July 18, 2025 | 3.65 | 3.63 | 3.63 | 3.68 | 3.61 | 21.01M |