4.03
-0.03(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.1 | 4.06 | 4.06 | 4.19 | 4.04 | 218.09M |
| October 16, 2025 | 4.14 | 4.1 | 4.1 | 4.18 | 4.08 | 198.45M |
| October 15, 2025 | 4.12 | 4.15 | 4.15 | 4.2 | 4.09 | 265.66M |
| October 14, 2025 | 4.18 | 4.11 | 4.11 | 4.32 | 4.08 | 343.16M |
| October 13, 2025 | 4.03 | 4.11 | 4.11 | 4.13 | 4 | 293.63M |
| October 10, 2025 | 4.09 | 4.16 | 4.16 | 4.21 | 4.05 | 320.05M |
| October 09, 2025 | 4.04 | 4.1 | 4.1 | 4.11 | 4.02 | 382.19M |
| September 30, 2025 | 3.92 | 3.96 | 3.96 | 3.98 | 3.9 | 219.76M |
| September 29, 2025 | 3.81 | 3.93 | 3.93 | 3.93 | 3.8 | 249.62M |
| September 26, 2025 | 3.77 | 3.79 | 3.79 | 3.83 | 3.76 | 114.91M |
| September 25, 2025 | 3.82 | 3.79 | 3.79 | 3.85 | 3.79 | 119.25M |
| September 24, 2025 | 3.81 | 3.84 | 3.8 | 3.85 | 3.8 | 111.38M |
| September 23, 2025 | 3.86 | 3.82 | 3.78 | 3.89 | 3.8 | 155.06M |
| September 22, 2025 | 3.92 | 3.88 | 3.84 | 3.93 | 3.86 | 119.98M |
| September 19, 2025 | 3.88 | 3.93 | 3.93 | 3.95 | 3.86 | 194.25M |
| September 18, 2025 | 3.95 | 3.87 | 3.87 | 3.96 | 3.85 | 248.28M |
| September 17, 2025 | 3.92 | 3.98 | 3.98 | 3.99 | 3.9 | 187.15M |
| September 16, 2025 | 4.01 | 3.94 | 3.94 | 4.02 | 3.87 | 249.13M |
| September 15, 2025 | 4.04 | 3.98 | 3.98 | 4.05 | 3.98 | 212.6M |
| September 12, 2025 | 3.95 | 4.02 | 4.02 | 4.12 | 3.94 | 441.19M |
| September 11, 2025 | 3.86 | 3.92 | 3.92 | 3.92 | 3.84 | 165.45M |
| September 10, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.83 | 178.22M |
| September 09, 2025 | 3.9 | 3.9 | 3.9 | 3.94 | 3.88 | 192.31M |
| September 08, 2025 | 3.95 | 3.9 | 3.9 | 3.96 | 3.88 | 203.4M |
| September 05, 2025 | 3.86 | 3.94 | 3.94 | 3.94 | 3.85 | 187.69M |
| September 04, 2025 | 3.92 | 3.85 | 3.85 | 3.93 | 3.82 | 241.35M |
| September 03, 2025 | 3.98 | 3.92 | 3.92 | 4.02 | 3.88 | 224.82M |
| September 02, 2025 | 4 | 3.96 | 3.96 | 4.02 | 3.93 | 244.59M |
| September 01, 2025 | 4.08 | 3.99 | 3.99 | 4.09 | 3.96 | 351.17M |
| August 29, 2025 | 4.15 | 4.06 | 4.06 | 4.15 | 4.05 | 384.36M |
| August 28, 2025 | 4.21 | 4.21 | 4.21 | 4.25 | 4.11 | 201.48M |
| August 27, 2025 | 4.36 | 4.22 | 4.22 | 4.37 | 4.22 | 209.18M |
| August 26, 2025 | 4.27 | 4.36 | 4.36 | 4.38 | 4.25 | 155.71M |
| August 25, 2025 | 4.22 | 4.29 | 4.29 | 4.3 | 4.21 | 173.96M |
| August 22, 2025 | 4.16 | 4.18 | 4.18 | 4.18 | 4.12 | 108.66M |
| August 21, 2025 | 4.18 | 4.16 | 4.16 | 4.19 | 4.14 | 124.72M |
| August 20, 2025 | 4.09 | 4.16 | 4.16 | 4.17 | 4.08 | 122.3M |
| August 19, 2025 | 4.13 | 4.1 | 4.1 | 4.16 | 4.09 | 117.6M |
| August 18, 2025 | 4.22 | 4.13 | 4.13 | 4.24 | 4.12 | 198.64M |
| August 15, 2025 | 4.12 | 4.24 | 4.24 | 4.25 | 4.12 | 147.1M |
| August 14, 2025 | 4.16 | 4.14 | 4.14 | 4.18 | 4.13 | 116.71M |
| August 13, 2025 | 4.13 | 4.16 | 4.16 | 4.18 | 4.13 | 135.8M |
| August 12, 2025 | 4.11 | 4.12 | 4.12 | 4.13 | 4.08 | 75.85M |
| August 11, 2025 | 4.15 | 4.11 | 4.11 | 4.15 | 4.09 | 117.9M |
| August 08, 2025 | 4.05 | 4.12 | 4.12 | 4.14 | 4.03 | 134.59M |
| August 07, 2025 | 4.08 | 4.06 | 4.06 | 4.11 | 4 | 108.76M |
| August 06, 2025 | 4.02 | 4.05 | 4.05 | 4.07 | 4.01 | 105.31M |
| August 05, 2025 | 3.95 | 4.02 | 4.02 | 4.03 | 3.94 | 111.75M |
| August 04, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.91 | 94.13M |
| August 01, 2025 | 3.92 | 3.93 | 3.93 | 3.96 | 3.91 | 93.97M |
| July 31, 2025 | 4.05 | 3.93 | 3.93 | 4.06 | 3.91 | 171.86M |
| July 30, 2025 | 4.07 | 4.08 | 4.08 | 4.12 | 4.06 | 125.51M |
| July 29, 2025 | 4.08 | 4.06 | 4.06 | 4.1 | 4.03 | 106.55M |
| July 28, 2025 | 4.1 | 4.08 | 4.08 | 4.11 | 4.02 | 124.66M |
| July 25, 2025 | 4.15 | 4.13 | 4.13 | 4.2 | 4.12 | 124.92M |
| July 24, 2025 | 4.11 | 4.16 | 4.16 | 4.17 | 4.09 | 135.88M |
| July 23, 2025 | 4.16 | 4.11 | 4.11 | 4.19 | 4.1 | 121.55M |
| July 22, 2025 | 4.06 | 4.15 | 4.15 | 4.15 | 4.03 | 170.28M |
| July 21, 2025 | 3.91 | 4.06 | 4.06 | 4.07 | 3.91 | 242.63M |
| July 18, 2025 | 3.89 | 3.88 | 3.88 | 3.91 | 3.86 | 115.35M |
