4.23
-0.16(-3.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.41 | 4.23 | 4.23 | 4.45 | 4.2 | 129.39M |
| October 16, 2025 | 4.46 | 4.39 | 4.39 | 4.47 | 4.37 | 122.26M |
| October 15, 2025 | 4.48 | 4.47 | 4.47 | 4.56 | 4.37 | 182.94M |
| October 14, 2025 | 4.76 | 4.52 | 4.52 | 4.84 | 4.51 | 314.23M |
| October 13, 2025 | 4.36 | 4.75 | 4.75 | 4.75 | 4.29 | 367.96M |
| October 10, 2025 | 4.6 | 4.52 | 4.52 | 4.81 | 4.51 | 520.33M |
| October 09, 2025 | 4.16 | 4.46 | 4.46 | 4.46 | 4.16 | 120.77M |
| September 30, 2025 | 3.96 | 4.05 | 4.05 | 4.08 | 3.95 | 124.5M |
| September 29, 2025 | 3.98 | 3.98 | 3.98 | 4.02 | 3.92 | 90.11M |
| September 26, 2025 | 3.92 | 3.97 | 3.97 | 4.04 | 3.89 | 120.69M |
| September 25, 2025 | 3.92 | 3.94 | 3.94 | 4.06 | 3.92 | 97.96M |
| September 24, 2025 | 3.9 | 3.92 | 3.92 | 3.92 | 3.84 | 88.48M |
| September 23, 2025 | 3.9 | 3.91 | 3.91 | 3.94 | 3.84 | 88.66M |
| September 22, 2025 | 3.92 | 3.91 | 3.91 | 3.93 | 3.84 | 71.1M |
| September 19, 2025 | 3.93 | 3.94 | 3.94 | 3.96 | 3.91 | 71.53M |
| September 18, 2025 | 4.06 | 3.93 | 3.93 | 4.07 | 3.9 | 112.95M |
| September 17, 2025 | 3.91 | 4.06 | 4.06 | 4.09 | 3.88 | 151.06M |
| September 16, 2025 | 3.95 | 3.92 | 3.92 | 3.97 | 3.87 | 78.56M |
| September 15, 2025 | 3.95 | 3.94 | 3.94 | 3.98 | 3.93 | 69.23M |
| September 12, 2025 | 3.96 | 3.95 | 3.95 | 3.99 | 3.92 | 92.56M |
| September 11, 2025 | 3.93 | 3.97 | 3.97 | 3.97 | 3.9 | 90.75M |
| September 10, 2025 | 3.99 | 3.93 | 3.93 | 4 | 3.92 | 112.01M |
| September 09, 2025 | 4.01 | 4.02 | 4.02 | 4.09 | 3.95 | 132.93M |
| September 08, 2025 | 4.11 | 4.02 | 4.02 | 4.13 | 3.98 | 183.33M |
| September 05, 2025 | 4.02 | 4.13 | 4.13 | 4.24 | 3.92 | 288.57M |
| September 04, 2025 | 3.87 | 4.02 | 4.02 | 4.09 | 3.85 | 340.55M |
| September 03, 2025 | 3.88 | 3.8 | 3.8 | 3.89 | 3.77 | 124.75M |
| September 02, 2025 | 3.99 | 3.85 | 3.85 | 4 | 3.83 | 274.51M |
| September 01, 2025 | 3.63 | 3.93 | 3.93 | 3.93 | 3.62 | 314.61M |
| August 29, 2025 | 3.58 | 3.57 | 3.57 | 3.61 | 3.57 | 73.98M |
| August 28, 2025 | 3.59 | 3.6 | 3.6 | 3.63 | 3.48 | 97M |
| August 27, 2025 | 3.7 | 3.58 | 3.58 | 3.71 | 3.57 | 107.36M |
| August 26, 2025 | 3.67 | 3.7 | 3.7 | 3.72 | 3.64 | 84.76M |
| August 25, 2025 | 3.66 | 3.67 | 3.67 | 3.7 | 3.65 | 112.26M |
| August 22, 2025 | 3.63 | 3.65 | 3.65 | 3.65 | 3.6 | 87.35M |
| August 21, 2025 | 3.59 | 3.63 | 3.63 | 3.66 | 3.59 | 128.01M |
| August 20, 2025 | 3.55 | 3.59 | 3.59 | 3.59 | 3.54 | 74.68M |
| August 19, 2025 | 3.56 | 3.56 | 3.56 | 3.58 | 3.54 | 70.72M |
| August 18, 2025 | 3.54 | 3.57 | 3.57 | 3.59 | 3.53 | 83.55M |
| August 15, 2025 | 3.52 | 3.54 | 3.54 | 3.55 | 3.51 | 66.02M |
| August 14, 2025 | 3.59 | 3.54 | 3.54 | 3.6 | 3.52 | 88.89M |
| August 13, 2025 | 3.6 | 3.6 | 3.6 | 3.61 | 3.56 | 76.97M |
| August 12, 2025 | 3.64 | 3.6 | 3.6 | 3.65 | 3.58 | 83.07M |
| August 11, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.62 | 95.64M |
| August 08, 2025 | 3.59 | 3.66 | 3.66 | 3.68 | 3.58 | 131.11M |
| August 07, 2025 | 3.63 | 3.59 | 3.59 | 3.63 | 3.56 | 103.46M |
| August 06, 2025 | 3.61 | 3.63 | 3.63 | 3.64 | 3.59 | 114.57M |
| August 05, 2025 | 3.6 | 3.6 | 3.6 | 3.62 | 3.57 | 99.49M |
| August 04, 2025 | 3.58 | 3.6 | 3.6 | 3.63 | 3.56 | 80.94M |
| August 01, 2025 | 3.63 | 3.59 | 3.59 | 3.65 | 3.57 | 107.66M |
| July 31, 2025 | 3.67 | 3.63 | 3.63 | 3.69 | 3.61 | 149.85M |
| July 30, 2025 | 3.71 | 3.67 | 3.67 | 3.75 | 3.66 | 181.56M |
| July 29, 2025 | 3.73 | 3.74 | 3.74 | 3.77 | 3.66 | 281.34M |
| July 28, 2025 | 3.88 | 3.76 | 3.76 | 3.97 | 3.72 | 447.93M |
| July 25, 2025 | 4.3 | 4 | 4 | 4.7 | 4 | 664.49M |
| July 24, 2025 | 4.92 | 4.29 | 4.29 | 4.92 | 4.26 | 760.98M |
| July 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.12 | 305.47M |
| July 22, 2025 | 3.97 | 4.06 | 4.06 | 4.06 | 3.68 | 370.66M |
| July 21, 2025 | 3.59 | 3.69 | 3.69 | 3.69 | 3.59 | 124.9M |
| July 18, 2025 | 3.24 | 3.35 | 3.35 | 3.35 | 3.23 | 68.77M |
