4.26
+0.11(+2.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.95 | 4.15 | 4.15 | 4.23 | 3.95 | 56.67M |
| October 16, 2025 | 4 | 3.95 | 3.95 | 4.01 | 3.92 | 14.01M |
| October 15, 2025 | 3.99 | 3.99 | 3.99 | 4.04 | 3.97 | 17.85M |
| October 14, 2025 | 3.97 | 3.99 | 3.99 | 4 | 3.93 | 17.71M |
| October 13, 2025 | 3.88 | 3.95 | 3.95 | 3.96 | 3.83 | 17.31M |
| October 10, 2025 | 3.82 | 3.92 | 3.92 | 3.93 | 3.79 | 21.21M |
| October 09, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.78 | 13.84M |
| September 30, 2025 | 3.87 | 3.81 | 3.81 | 3.87 | 3.8 | 13.93M |
| September 29, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.84 | 11.97M |
| September 26, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.87 | 9.89M |
| September 25, 2025 | 3.95 | 3.9 | 3.9 | 3.95 | 3.85 | 16.62M |
| September 24, 2025 | 3.88 | 3.95 | 3.95 | 3.98 | 3.87 | 21.56M |
| September 23, 2025 | 3.92 | 3.88 | 3.88 | 3.93 | 3.82 | 16.93M |
| September 22, 2025 | 3.87 | 3.93 | 3.93 | 3.95 | 3.84 | 17.61M |
| September 19, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.79 | 20.2M |
| September 18, 2025 | 3.9 | 3.79 | 3.79 | 3.9 | 3.76 | 17.36M |
| September 17, 2025 | 3.87 | 3.9 | 3.9 | 3.94 | 3.86 | 13.05M |
| September 16, 2025 | 3.81 | 3.87 | 3.87 | 3.88 | 3.8 | 11.51M |
| September 15, 2025 | 3.8 | 3.82 | 3.82 | 3.82 | 3.77 | 8.42M |
| September 12, 2025 | 3.83 | 3.81 | 3.81 | 3.83 | 3.78 | 10M |
| September 11, 2025 | 3.86 | 3.89 | 3.8 | 3.9 | 3.83 | 12.33M |
| September 10, 2025 | 3.86 | 3.87 | 3.78 | 3.89 | 3.84 | 11.46M |
| September 09, 2025 | 3.85 | 3.88 | 3.88 | 3.89 | 3.83 | 13.78M |
| September 08, 2025 | 3.81 | 3.85 | 3.85 | 3.85 | 3.8 | 13.34M |
| September 05, 2025 | 3.82 | 3.8 | 3.8 | 3.83 | 3.76 | 10.98M |
| September 04, 2025 | 3.76 | 3.82 | 3.82 | 3.83 | 3.7 | 17.08M |
| September 03, 2025 | 3.84 | 3.79 | 3.79 | 3.84 | 3.76 | 13.96M |
| September 02, 2025 | 3.9 | 3.84 | 3.84 | 3.9 | 3.77 | 27.98M |
| September 01, 2025 | 3.73 | 3.87 | 3.87 | 3.98 | 3.73 | 33.66M |
| August 29, 2025 | 3.76 | 3.71 | 3.71 | 3.78 | 3.7 | 9.19M |
| August 28, 2025 | 3.72 | 3.76 | 3.76 | 3.78 | 3.67 | 12.8M |
| August 27, 2025 | 3.84 | 3.74 | 3.74 | 3.85 | 3.74 | 12.91M |
| August 26, 2025 | 3.79 | 3.84 | 3.84 | 3.85 | 3.77 | 12.31M |
| August 25, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.75 | 13.07M |
| August 22, 2025 | 3.78 | 3.77 | 3.77 | 3.78 | 3.73 | 9.53M |
| August 21, 2025 | 3.74 | 3.77 | 3.77 | 3.78 | 3.72 | 9.65M |
| August 20, 2025 | 3.71 | 3.73 | 3.73 | 3.73 | 3.7 | 7.36M |
| August 19, 2025 | 3.69 | 3.72 | 3.72 | 3.73 | 3.68 | 10.67M |
| August 18, 2025 | 3.72 | 3.69 | 3.69 | 3.74 | 3.69 | 14.02M |
| August 15, 2025 | 3.69 | 3.71 | 3.71 | 3.74 | 3.68 | 9.57M |
| August 14, 2025 | 3.75 | 3.7 | 3.7 | 3.77 | 3.69 | 10.84M |
| August 13, 2025 | 3.75 | 3.74 | 3.74 | 3.76 | 3.72 | 8.35M |
| August 12, 2025 | 3.74 | 3.75 | 3.75 | 3.76 | 3.73 | 7.5M |
| August 11, 2025 | 3.74 | 3.73 | 3.73 | 3.76 | 3.7 | 10.7M |
| August 08, 2025 | 3.68 | 3.74 | 3.74 | 3.74 | 3.68 | 10.63M |
| August 07, 2025 | 3.68 | 3.69 | 3.69 | 3.71 | 3.67 | 8.67M |
| August 06, 2025 | 3.71 | 3.68 | 3.68 | 3.71 | 3.67 | 6.15M |
| August 05, 2025 | 3.69 | 3.71 | 3.71 | 3.71 | 3.67 | 7.93M |
| August 04, 2025 | 3.64 | 3.68 | 3.68 | 3.69 | 3.62 | 8.17M |
| August 01, 2025 | 3.62 | 3.65 | 3.65 | 3.66 | 3.6 | 8.23M |
| July 31, 2025 | 3.67 | 3.61 | 3.61 | 3.67 | 3.59 | 13.97M |
| July 30, 2025 | 3.66 | 3.67 | 3.67 | 3.7 | 3.66 | 7.59M |
| July 29, 2025 | 3.68 | 3.67 | 3.67 | 3.68 | 3.63 | 8.15M |
| July 28, 2025 | 3.7 | 3.68 | 3.68 | 3.7 | 3.66 | 8.27M |
| July 25, 2025 | 3.73 | 3.69 | 3.69 | 3.73 | 3.68 | 9.82M |
| July 24, 2025 | 3.7 | 3.73 | 3.73 | 3.73 | 3.69 | 9.88M |
| July 23, 2025 | 3.71 | 3.7 | 3.7 | 3.74 | 3.69 | 12.58M |
| July 22, 2025 | 3.71 | 3.71 | 3.71 | 3.72 | 3.66 | 9.19M |
| July 21, 2025 | 3.65 | 3.7 | 3.7 | 3.7 | 3.64 | 12.42M |
| July 18, 2025 | 3.64 | 3.64 | 3.64 | 3.65 | 3.62 | 9.69M |
