4.30
-0.09(-2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.35 | 4.3 | 4.3 | 4.47 | 4.24 | 92.22M |
| October 16, 2025 | 4.31 | 4.39 | 4.39 | 4.5 | 4.3 | 162.15M |
| October 15, 2025 | 4.08 | 4.3 | 4.3 | 4.3 | 4.08 | 33.2M |
| October 14, 2025 | 3.99 | 3.91 | 3.91 | 4.05 | 3.9 | 22.77M |
| October 13, 2025 | 3.9 | 3.97 | 3.97 | 3.98 | 3.75 | 25.24M |
| October 10, 2025 | 4.02 | 4.02 | 4.02 | 4.08 | 3.98 | 23.55M |
| October 09, 2025 | 4.02 | 4.02 | 4.02 | 4.04 | 3.97 | 20.07M |
| September 30, 2025 | 4.08 | 4.02 | 4.02 | 4.09 | 4.01 | 18.1M |
| September 29, 2025 | 4.05 | 4.07 | 4.07 | 4.09 | 3.93 | 23.24M |
| September 26, 2025 | 4.07 | 4.01 | 4.01 | 4.1 | 3.98 | 24.12M |
| September 25, 2025 | 4.21 | 4.07 | 4.07 | 4.27 | 4.07 | 32.33M |
| September 24, 2025 | 4.18 | 4.22 | 4.22 | 4.22 | 4.1 | 25.78M |
| September 23, 2025 | 4.32 | 4.18 | 4.18 | 4.32 | 4.09 | 37.04M |
| September 22, 2025 | 4.27 | 4.31 | 4.31 | 4.34 | 4.22 | 27.1M |
| September 19, 2025 | 4.33 | 4.29 | 4.29 | 4.45 | 4.26 | 44.19M |
| September 18, 2025 | 4.42 | 4.45 | 4.45 | 4.65 | 4.38 | 82.13M |
| September 17, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.35 | 31.88M |
| September 16, 2025 | 4.25 | 4.42 | 4.42 | 4.44 | 4.25 | 47.21M |
| September 15, 2025 | 4.24 | 4.26 | 4.26 | 4.31 | 4.22 | 17.94M |
| September 12, 2025 | 4.33 | 4.27 | 4.27 | 4.34 | 4.26 | 22.12M |
| September 11, 2025 | 4.28 | 4.34 | 4.34 | 4.34 | 4.21 | 27.69M |
| September 10, 2025 | 4.29 | 4.28 | 4.28 | 4.32 | 4.23 | 22.63M |
| September 09, 2025 | 4.36 | 4.29 | 4.29 | 4.36 | 4.26 | 33.19M |
| September 08, 2025 | 4.26 | 4.33 | 4.33 | 4.34 | 4.24 | 36.94M |
| September 05, 2025 | 4.15 | 4.27 | 4.27 | 4.27 | 4.12 | 33.93M |
| September 04, 2025 | 4.19 | 4.15 | 4.15 | 4.26 | 4.06 | 34.27M |
| September 03, 2025 | 4.27 | 4.16 | 4.16 | 4.32 | 4.15 | 38.81M |
| September 02, 2025 | 4.22 | 4.28 | 4.28 | 4.33 | 4.1 | 49.89M |
| September 01, 2025 | 4.15 | 4.22 | 4.22 | 4.22 | 4.14 | 38.59M |
| August 29, 2025 | 4.13 | 4.14 | 4.14 | 4.18 | 4.11 | 35.98M |
| August 28, 2025 | 4.07 | 4.13 | 4.13 | 4.16 | 3.94 | 36.84M |
| August 27, 2025 | 4.24 | 4.07 | 4.07 | 4.26 | 4.07 | 33.13M |
| August 26, 2025 | 4.18 | 4.23 | 4.23 | 4.25 | 4.14 | 33.72M |
| August 25, 2025 | 4.22 | 4.18 | 4.18 | 4.28 | 4.14 | 42.1M |
| August 22, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.14 | 28.83M |
| August 21, 2025 | 4.22 | 4.24 | 4.24 | 4.24 | 4.16 | 32.44M |
| August 20, 2025 | 4.21 | 4.22 | 4.22 | 4.22 | 4.16 | 25.8M |
| August 19, 2025 | 4.13 | 4.2 | 4.2 | 4.23 | 4.09 | 35.26M |
| August 18, 2025 | 4.11 | 4.14 | 4.14 | 4.18 | 4.1 | 30.6M |
| August 15, 2025 | 4.05 | 4.08 | 4.08 | 4.12 | 4.04 | 23.12M |
| August 14, 2025 | 4.23 | 4.06 | 4.06 | 4.24 | 4.03 | 32.83M |
| August 13, 2025 | 4.13 | 4.2 | 4.2 | 4.25 | 4.1 | 41.91M |
| August 12, 2025 | 4.2 | 4.13 | 4.13 | 4.21 | 4.12 | 20.59M |
| August 11, 2025 | 4.19 | 4.19 | 4.19 | 4.23 | 4.17 | 26.69M |
| August 08, 2025 | 4.16 | 4.19 | 4.19 | 4.33 | 4.12 | 44.59M |
| August 07, 2025 | 4.3 | 4.19 | 4.19 | 4.35 | 4.17 | 46.3M |
| August 06, 2025 | 4.08 | 4.25 | 4.25 | 4.25 | 4.08 | 55.54M |
| August 05, 2025 | 4.07 | 4.08 | 4.08 | 4.11 | 4.05 | 21.17M |
| August 04, 2025 | 3.97 | 4.07 | 4.07 | 4.07 | 3.95 | 22.79M |
| August 01, 2025 | 3.92 | 4 | 4 | 4 | 3.91 | 16.1M |
| July 31, 2025 | 3.96 | 3.92 | 3.92 | 4 | 3.91 | 15.53M |
| July 30, 2025 | 4.02 | 3.97 | 3.97 | 4.03 | 3.94 | 17.58M |
| July 29, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 3.99 | 17.27M |
| July 28, 2025 | 4.07 | 4.08 | 4.08 | 4.1 | 4.05 | 20.65M |
| July 25, 2025 | 4.02 | 4.07 | 4.07 | 4.08 | 3.98 | 23.03M |
| July 24, 2025 | 3.98 | 4.02 | 4.02 | 4.02 | 3.97 | 17.53M |
| July 23, 2025 | 4.02 | 3.99 | 3.99 | 4.04 | 3.98 | 22.45M |
| July 22, 2025 | 4.11 | 4.03 | 4.03 | 4.11 | 4.02 | 31.31M |
| July 21, 2025 | 4.08 | 4.11 | 4.11 | 4.12 | 4.05 | 30.73M |
| July 18, 2025 | 4.06 | 4.05 | 4.05 | 4.13 | 4.01 | 28.26M |