4.03
+0.02(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.97 | 4.03 | 4.03 | 4.1 | 3.97 | 106.93M |
| October 16, 2025 | 3.94 | 4.01 | 4.01 | 4.05 | 3.9 | 92.8M |
| October 15, 2025 | 3.88 | 3.94 | 3.94 | 3.94 | 3.86 | 29.26M |
| October 14, 2025 | 3.86 | 3.89 | 3.89 | 3.98 | 3.85 | 47.88M |
| October 13, 2025 | 3.76 | 3.86 | 3.86 | 3.86 | 3.73 | 41.78M |
| October 10, 2025 | 3.83 | 3.93 | 3.93 | 4.05 | 3.82 | 72.47M |
| October 09, 2025 | 3.93 | 3.84 | 3.84 | 3.94 | 3.8 | 48.33M |
| September 30, 2025 | 3.93 | 3.94 | 3.94 | 4.02 | 3.91 | 56.07M |
| September 29, 2025 | 3.85 | 3.95 | 3.95 | 3.98 | 3.78 | 72.96M |
| September 26, 2025 | 3.64 | 3.85 | 3.85 | 3.93 | 3.62 | 100.87M |
| September 25, 2025 | 3.71 | 3.66 | 3.66 | 3.77 | 3.66 | 29.22M |
| September 24, 2025 | 3.63 | 3.69 | 3.69 | 3.7 | 3.59 | 26.43M |
| September 23, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.54 | 34.86M |
| September 22, 2025 | 3.68 | 3.67 | 3.67 | 3.7 | 3.63 | 23.68M |
| September 19, 2025 | 3.68 | 3.7 | 3.7 | 3.77 | 3.66 | 29.04M |
| September 18, 2025 | 3.75 | 3.71 | 3.71 | 3.82 | 3.68 | 46.78M |
| September 17, 2025 | 3.83 | 3.74 | 3.74 | 3.83 | 3.73 | 37.95M |
| September 16, 2025 | 3.74 | 3.83 | 3.83 | 3.86 | 3.72 | 55.84M |
| September 15, 2025 | 3.72 | 3.75 | 3.75 | 3.76 | 3.68 | 35.66M |
| September 12, 2025 | 3.68 | 3.75 | 3.75 | 3.82 | 3.67 | 55.82M |
| September 11, 2025 | 3.75 | 3.7 | 3.7 | 3.77 | 3.64 | 45.54M |
| September 10, 2025 | 3.58 | 3.69 | 3.69 | 3.71 | 3.56 | 55.54M |
| September 09, 2025 | 3.62 | 3.58 | 3.58 | 3.63 | 3.56 | 19.42M |
| September 08, 2025 | 3.6 | 3.61 | 3.61 | 3.67 | 3.58 | 27.2M |
| September 05, 2025 | 3.58 | 3.62 | 3.62 | 3.65 | 3.5 | 34.4M |
| September 04, 2025 | 3.46 | 3.58 | 3.58 | 3.68 | 3.45 | 59.67M |
| September 03, 2025 | 3.55 | 3.46 | 3.46 | 3.57 | 3.44 | 28.53M |
| September 02, 2025 | 3.6 | 3.55 | 3.55 | 3.62 | 3.52 | 32.99M |
| September 01, 2025 | 3.62 | 3.6 | 3.6 | 3.66 | 3.56 | 31.09M |
| August 29, 2025 | 3.65 | 3.63 | 3.63 | 3.69 | 3.62 | 25.64M |
| August 28, 2025 | 3.65 | 3.66 | 3.66 | 3.72 | 3.56 | 38.27M |
| August 27, 2025 | 3.81 | 3.68 | 3.68 | 3.85 | 3.68 | 62.86M |
| August 26, 2025 | 3.8 | 3.8 | 3.8 | 3.83 | 3.75 | 51.68M |
| August 25, 2025 | 3.77 | 3.82 | 3.82 | 3.85 | 3.75 | 64.11M |
| August 22, 2025 | 3.76 | 3.76 | 3.76 | 3.78 | 3.71 | 38.65M |
| August 21, 2025 | 3.78 | 3.75 | 3.75 | 3.8 | 3.74 | 37.15M |
| August 20, 2025 | 3.75 | 3.78 | 3.78 | 3.78 | 3.72 | 36.21M |
| August 19, 2025 | 3.75 | 3.76 | 3.76 | 3.79 | 3.73 | 34.77M |
| August 18, 2025 | 3.72 | 3.77 | 3.77 | 3.79 | 3.7 | 41.88M |
| August 15, 2025 | 3.69 | 3.71 | 3.71 | 3.71 | 3.68 | 37.39M |
| August 14, 2025 | 3.81 | 3.69 | 3.69 | 3.82 | 3.68 | 61.82M |
| August 13, 2025 | 3.89 | 3.82 | 3.82 | 3.9 | 3.81 | 52.39M |
| August 12, 2025 | 3.94 | 3.89 | 3.89 | 3.95 | 3.87 | 40.86M |
| August 11, 2025 | 3.94 | 3.95 | 3.95 | 3.97 | 3.9 | 48.1M |
| August 08, 2025 | 3.87 | 3.92 | 3.92 | 3.95 | 3.85 | 46.93M |
| August 07, 2025 | 3.93 | 3.89 | 3.89 | 3.94 | 3.86 | 39.09M |
| August 06, 2025 | 3.89 | 3.86 | 3.86 | 3.9 | 3.84 | 41.15M |
| August 05, 2025 | 3.91 | 3.9 | 3.9 | 3.94 | 3.88 | 38.36M |
| August 04, 2025 | 3.88 | 3.9 | 3.9 | 3.92 | 3.86 | 41.37M |
| August 01, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.88 | 41.05M |
| July 31, 2025 | 4.03 | 3.93 | 3.93 | 4.05 | 3.9 | 86.65M |
| July 30, 2025 | 4.07 | 4.05 | 4.05 | 4.15 | 4.03 | 82.89M |
| July 29, 2025 | 4.17 | 4.1 | 4.1 | 4.23 | 4.07 | 97.56M |
| July 28, 2025 | 4.46 | 4.2 | 4.2 | 4.51 | 4.17 | 149.45M |
| July 25, 2025 | 4.89 | 4.45 | 4.45 | 4.94 | 4.45 | 236.92M |
| July 24, 2025 | 4.28 | 4.88 | 4.88 | 4.88 | 4.27 | 228.86M |
| July 23, 2025 | 4.8 | 4.44 | 4.44 | 5.11 | 4.44 | 234.26M |
| July 22, 2025 | 4.69 | 4.93 | 4.93 | 5.11 | 4.43 | 299.36M |
| July 21, 2025 | 4.3 | 4.69 | 4.69 | 4.76 | 4.25 | 285.56M |
| July 18, 2025 | 4.15 | 4.33 | 4.33 | 4.38 | 4.11 | 143.37M |