4.33
+0.16(+3.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.16 | 4.33 | 4.33 | 4.45 | 4.13 | 43.81M |
| September 25, 2025 | 4.25 | 4.17 | 4.17 | 4.26 | 4.1 | 34.53M |
| September 24, 2025 | 4.18 | 4.25 | 4.25 | 4.28 | 4.06 | 39.6M |
| September 23, 2025 | 4.13 | 4.12 | 4.12 | 4.15 | 3.98 | 43.11M |
| September 22, 2025 | 4.14 | 4.16 | 4.16 | 4.19 | 3.97 | 41.37M |
| September 19, 2025 | 4.1 | 4.12 | 4.12 | 4.17 | 4.02 | 43.99M |
| September 18, 2025 | 4.02 | 4.09 | 4.09 | 4.32 | 3.96 | 67.22M |
| September 17, 2025 | 3.97 | 4.02 | 4.02 | 4.09 | 3.91 | 54.57M |
| September 16, 2025 | 3.93 | 4 | 4 | 4.08 | 3.82 | 73.1M |
| September 15, 2025 | 3.66 | 3.93 | 3.93 | 4.03 | 3.66 | 94.59M |
| September 12, 2025 | 3.6 | 3.66 | 3.66 | 3.7 | 3.58 | 49.48M |
| September 11, 2025 | 3.51 | 3.61 | 3.61 | 3.62 | 3.47 | 39.74M |
| September 10, 2025 | 3.42 | 3.51 | 3.51 | 3.56 | 3.42 | 34.09M |
| September 09, 2025 | 3.31 | 3.46 | 3.46 | 3.49 | 3.31 | 47.39M |
| September 08, 2025 | 3.28 | 3.32 | 3.32 | 3.35 | 3.27 | 25.55M |
| September 05, 2025 | 3.25 | 3.27 | 3.27 | 3.28 | 3.2 | 22.11M |
| September 04, 2025 | 3.24 | 3.24 | 3.24 | 3.29 | 3.2 | 22.24M |
| September 03, 2025 | 3.31 | 3.24 | 3.24 | 3.33 | 3.22 | 20.43M |
| September 02, 2025 | 3.37 | 3.31 | 3.31 | 3.38 | 3.27 | 27.76M |
| September 01, 2025 | 3.36 | 3.37 | 3.37 | 3.4 | 3.31 | 26.24M |
| August 29, 2025 | 3.45 | 3.34 | 3.34 | 3.45 | 3.32 | 32.84M |
| August 28, 2025 | 3.43 | 3.4 | 3.4 | 3.54 | 3.33 | 48.53M |
| August 27, 2025 | 3.67 | 3.42 | 3.42 | 3.68 | 3.42 | 64.81M |
| August 26, 2025 | 3.44 | 3.68 | 3.68 | 3.73 | 3.42 | 73.58M |
| August 25, 2025 | 3.33 | 3.47 | 3.47 | 3.63 | 3.32 | 62.76M |
| August 22, 2025 | 3.3 | 3.32 | 3.32 | 3.33 | 3.26 | 30.1M |
| August 21, 2025 | 3.3 | 3.29 | 3.29 | 3.31 | 3.28 | 21.04M |
| August 20, 2025 | 3.28 | 3.31 | 3.31 | 3.31 | 3.25 | 26.47M |
| August 19, 2025 | 3.25 | 3.28 | 3.28 | 3.3 | 3.24 | 30.96M |
| August 18, 2025 | 3.29 | 3.25 | 3.25 | 3.29 | 3.24 | 31.91M |
| August 15, 2025 | 3.32 | 3.28 | 3.28 | 3.37 | 3.26 | 30.32M |
| August 14, 2025 | 3.4 | 3.33 | 3.33 | 3.42 | 3.31 | 32.65M |
| August 13, 2025 | 3.38 | 3.4 | 3.4 | 3.42 | 3.32 | 52.17M |
| August 12, 2025 | 3.23 | 3.39 | 3.39 | 3.47 | 3.22 | 74.76M |
| August 11, 2025 | 3.13 | 3.22 | 3.22 | 3.23 | 3.13 | 25.77M |
| August 08, 2025 | 3.13 | 3.13 | 3.13 | 3.15 | 3.1 | 12.59M |
| August 07, 2025 | 3.1 | 3.13 | 3.13 | 3.14 | 3.1 | 17.87M |
| August 06, 2025 | 3.12 | 3.11 | 3.11 | 3.13 | 3.07 | 19.44M |
| August 05, 2025 | 3.1 | 3.12 | 3.12 | 3.14 | 3.09 | 18.23M |
| August 04, 2025 | 3.09 | 3.1 | 3.1 | 3.11 | 3.07 | 13.73M |
| August 01, 2025 | 3.12 | 3.11 | 3.11 | 3.14 | 3.09 | 17.51M |
| July 31, 2025 | 3.22 | 3.11 | 3.11 | 3.22 | 3.1 | 29.62M |
| July 30, 2025 | 3.26 | 3.23 | 3.23 | 3.28 | 3.23 | 20.75M |
| July 29, 2025 | 3.25 | 3.26 | 3.26 | 3.28 | 3.2 | 21.99M |
| July 28, 2025 | 3.27 | 3.25 | 3.25 | 3.3 | 3.22 | 22.18M |
| July 25, 2025 | 3.27 | 3.27 | 3.27 | 3.3 | 3.24 | 19.21M |
| July 24, 2025 | 3.22 | 3.27 | 3.27 | 3.3 | 3.22 | 20.53M |
| July 23, 2025 | 3.28 | 3.24 | 3.24 | 3.33 | 3.23 | 19.05M |
| July 22, 2025 | 3.25 | 3.28 | 3.28 | 3.29 | 3.22 | 17.24M |
| July 21, 2025 | 3.22 | 3.26 | 3.26 | 3.29 | 3.21 | 16.52M |
| July 18, 2025 | 3.22 | 3.22 | 3.22 | 3.24 | 3.2 | 9.96M |
| July 17, 2025 | 3.24 | 3.22 | 3.22 | 3.25 | 3.2 | 12.06M |
| July 16, 2025 | 3.21 | 3.23 | 3.23 | 3.25 | 3.2 | 14.11M |
| July 15, 2025 | 3.23 | 3.22 | 3.22 | 3.27 | 3.16 | 21.3M |
| July 14, 2025 | 3.31 | 3.26 | 3.26 | 3.32 | 3.22 | 20.2M |
| July 11, 2025 | 3.32 | 3.31 | 3.31 | 3.35 | 3.29 | 22.48M |
| July 10, 2025 | 3.23 | 3.32 | 3.32 | 3.34 | 3.22 | 33.53M |
| July 09, 2025 | 3.19 | 3.22 | 3.22 | 3.23 | 3.18 | 18.45M |
| July 08, 2025 | 3.17 | 3.19 | 3.19 | 3.19 | 3.15 | 12.84M |
| July 07, 2025 | 3.14 | 3.17 | 3.17 | 3.18 | 3.12 | 17.92M |