4.78
+0.3(+6.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4.48 | 4.78 | 4.78 | 4.82 | 4.48 | 301.87M |
| October 17, 2025 | 4.45 | 4.48 | 4.48 | 4.51 | 4.41 | 136.52M |
| October 16, 2025 | 4.39 | 4.45 | 4.45 | 4.5 | 4.37 | 185.7M |
| October 15, 2025 | 4.15 | 4.39 | 4.39 | 4.43 | 4.12 | 242.5M |
| October 14, 2025 | 4.11 | 4.15 | 4.15 | 4.2 | 4.08 | 105.34M |
| October 13, 2025 | 4.1 | 4.1 | 4.1 | 4.14 | 4.07 | 81.35M |
| October 10, 2025 | 4.15 | 4.18 | 4.18 | 4.25 | 4.14 | 120.54M |
| October 09, 2025 | 4.09 | 4.22 | 4.22 | 4.26 | 3.97 | 229.57M |
| September 30, 2025 | 4.07 | 4.15 | 4.15 | 4.19 | 4.02 | 134.96M |
| September 29, 2025 | 4.09 | 4.08 | 4.08 | 4.1 | 4.01 | 97.78M |
| September 26, 2025 | 4.07 | 4.09 | 4.09 | 4.13 | 4.04 | 57.86M |
| September 25, 2025 | 4.04 | 4.09 | 4.09 | 4.11 | 4.01 | 95.65M |
| September 24, 2025 | 4.01 | 4.05 | 4.05 | 4.06 | 3.99 | 78.8M |
| September 23, 2025 | 4.06 | 4.03 | 4.03 | 4.06 | 3.94 | 113.58M |
| September 22, 2025 | 4.06 | 4.08 | 4.08 | 4.09 | 3.99 | 89.11M |
| September 19, 2025 | 4.03 | 4.07 | 4.07 | 4.09 | 3.99 | 113.08M |
| September 18, 2025 | 4.2 | 4.04 | 4.04 | 4.21 | 4 | 164.88M |
| September 17, 2025 | 4.01 | 4.2 | 4.2 | 4.23 | 4 | 243.04M |
| September 16, 2025 | 3.99 | 4.02 | 4.02 | 4.09 | 3.95 | 215.82M |
| September 15, 2025 | 4.01 | 3.98 | 3.98 | 4.08 | 3.97 | 102.75M |
| September 12, 2025 | 4.09 | 4.03 | 4.03 | 4.1 | 3.99 | 204.63M |
| September 11, 2025 | 4.1 | 4.08 | 4.08 | 4.12 | 4.04 | 70.02M |
| September 10, 2025 | 4.13 | 4.11 | 4.11 | 4.14 | 4.06 | 68.18M |
| September 09, 2025 | 4.12 | 4.15 | 4.15 | 4.16 | 4.08 | 75.79M |
| September 08, 2025 | 4.06 | 4.13 | 4.13 | 4.21 | 4.05 | 172.4M |
| September 05, 2025 | 3.97 | 4.05 | 4.05 | 4.07 | 3.96 | 92.94M |
| September 04, 2025 | 3.95 | 3.98 | 3.98 | 3.99 | 3.92 | 81.26M |
| September 03, 2025 | 4.02 | 3.96 | 3.96 | 4.03 | 3.95 | 73.09M |
| September 02, 2025 | 4.01 | 4.01 | 4.01 | 4.05 | 3.99 | 89.72M |
| September 01, 2025 | 4.09 | 3.99 | 3.99 | 4.12 | 3.99 | 169.9M |
| August 29, 2025 | 4.17 | 4.07 | 4.07 | 4.23 | 4.06 | 144.24M |
| August 28, 2025 | 4.1 | 4.15 | 4.15 | 4.19 | 4.09 | 105.18M |
| August 27, 2025 | 4.17 | 4.11 | 4.11 | 4.22 | 4.1 | 105.64M |
| August 26, 2025 | 4.17 | 4.17 | 4.17 | 4.21 | 4.14 | 79.06M |
| August 25, 2025 | 4.09 | 4.17 | 4.17 | 4.17 | 4.07 | 83.65M |
| August 22, 2025 | 4.15 | 4.08 | 4.08 | 4.15 | 4.06 | 95.22M |
| August 21, 2025 | 4.15 | 4.15 | 4.15 | 4.18 | 4.09 | 76.01M |
| August 20, 2025 | 4.08 | 4.15 | 4.15 | 4.15 | 4.04 | 94.84M |
| August 19, 2025 | 4.02 | 4.07 | 4.07 | 4.09 | 4 | 86.08M |
| August 18, 2025 | 4.01 | 4.03 | 4.03 | 4.07 | 3.98 | 98.33M |
| August 15, 2025 | 3.85 | 4.01 | 4.01 | 4.04 | 3.83 | 189.55M |
| August 14, 2025 | 3.87 | 3.85 | 3.85 | 3.88 | 3.84 | 55.48M |
| August 13, 2025 | 3.86 | 3.87 | 3.87 | 3.88 | 3.85 | 73.55M |
| August 12, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.82 | 51.87M |
| August 11, 2025 | 3.83 | 3.84 | 3.84 | 3.84 | 3.81 | 43.13M |
| August 08, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.8 | 34.58M |
| August 07, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.8 | 44.66M |
| August 06, 2025 | 3.82 | 3.81 | 3.81 | 3.82 | 3.79 | 39.9M |
| August 05, 2025 | 3.79 | 3.82 | 3.82 | 3.83 | 3.79 | 49.67M |
| August 04, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.77 | 49.89M |
| August 01, 2025 | 3.79 | 3.79 | 3.79 | 3.81 | 3.76 | 53.12M |
| July 31, 2025 | 3.86 | 3.79 | 3.79 | 3.87 | 3.78 | 95.16M |
| July 30, 2025 | 3.88 | 3.87 | 3.87 | 3.9 | 3.86 | 46.95M |
| July 29, 2025 | 3.9 | 3.88 | 3.88 | 3.92 | 3.86 | 48.66M |
| July 28, 2025 | 3.94 | 3.91 | 3.91 | 3.97 | 3.9 | 82.15M |
| July 25, 2025 | 3.97 | 3.93 | 3.93 | 3.98 | 3.93 | 62.91M |
| July 24, 2025 | 3.9 | 3.97 | 3.97 | 3.97 | 3.89 | 90.48M |
| July 23, 2025 | 3.91 | 3.91 | 3.91 | 4.01 | 3.91 | 143.89M |
| July 22, 2025 | 3.85 | 3.88 | 3.88 | 3.88 | 3.82 | 75.83M |
| July 21, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.81 | 77.26M |