4.07
+0.37(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 3.7 | 4.07 | 4.07 | 4.07 | 3.67 | 87.96M |
| October 20, 2025 | 3.63 | 3.7 | 3.7 | 3.73 | 3.63 | 30.14M |
| October 17, 2025 | 3.64 | 3.65 | 3.65 | 3.74 | 3.63 | 35.81M |
| October 16, 2025 | 3.63 | 3.64 | 3.64 | 3.71 | 3.61 | 21.73M |
| October 15, 2025 | 3.64 | 3.64 | 3.64 | 3.7 | 3.6 | 23.51M |
| October 14, 2025 | 3.62 | 3.66 | 3.66 | 3.75 | 3.62 | 49.11M |
| October 13, 2025 | 3.51 | 3.58 | 3.58 | 3.6 | 3.47 | 23M |
| October 10, 2025 | 3.62 | 3.61 | 3.61 | 3.65 | 3.58 | 24M |
| October 09, 2025 | 3.71 | 3.6 | 3.6 | 3.72 | 3.54 | 44.45M |
| September 30, 2025 | 3.68 | 3.73 | 3.73 | 3.75 | 3.61 | 36.24M |
| September 29, 2025 | 3.72 | 3.66 | 3.66 | 3.72 | 3.59 | 31.27M |
| September 26, 2025 | 3.61 | 3.67 | 3.67 | 3.79 | 3.59 | 59.65M |
| September 25, 2025 | 3.59 | 3.63 | 3.63 | 3.7 | 3.51 | 52.57M |
| September 24, 2025 | 3.43 | 3.57 | 3.57 | 3.63 | 3.43 | 38.14M |
| September 23, 2025 | 3.55 | 3.44 | 3.44 | 3.56 | 3.42 | 35.54M |
| September 22, 2025 | 3.65 | 3.57 | 3.57 | 3.65 | 3.5 | 62.04M |
| September 19, 2025 | 3.6 | 3.75 | 3.75 | 3.85 | 3.51 | 66.69M |
| September 18, 2025 | 3.67 | 3.58 | 3.58 | 3.72 | 3.54 | 36.47M |
| September 17, 2025 | 3.69 | 3.66 | 3.66 | 3.7 | 3.62 | 25.51M |
| September 16, 2025 | 3.65 | 3.68 | 3.68 | 3.71 | 3.63 | 37.86M |
| September 15, 2025 | 3.63 | 3.65 | 3.65 | 3.67 | 3.56 | 31.16M |
| September 12, 2025 | 3.57 | 3.66 | 3.66 | 3.68 | 3.55 | 49.92M |
| September 11, 2025 | 3.52 | 3.58 | 3.58 | 3.62 | 3.48 | 28.92M |
| September 10, 2025 | 3.54 | 3.53 | 3.53 | 3.55 | 3.5 | 15.74M |
| September 09, 2025 | 3.47 | 3.53 | 3.53 | 3.57 | 3.46 | 20.17M |
| September 08, 2025 | 3.46 | 3.49 | 3.49 | 3.5 | 3.46 | 16.32M |
| September 05, 2025 | 3.45 | 3.49 | 3.49 | 3.49 | 3.44 | 14.64M |
| September 04, 2025 | 3.45 | 3.47 | 3.47 | 3.49 | 3.42 | 15.2M |
| September 03, 2025 | 3.54 | 3.46 | 3.46 | 3.54 | 3.44 | 18.14M |
| September 02, 2025 | 3.59 | 3.54 | 3.54 | 3.6 | 3.49 | 26.18M |
| September 01, 2025 | 3.63 | 3.57 | 3.57 | 3.63 | 3.56 | 30.71M |
| August 29, 2025 | 3.63 | 3.65 | 3.65 | 3.65 | 3.58 | 25.48M |
| August 28, 2025 | 3.58 | 3.62 | 3.62 | 3.71 | 3.56 | 36.73M |
| August 27, 2025 | 3.62 | 3.56 | 3.56 | 3.71 | 3.55 | 34.65M |
| August 26, 2025 | 3.69 | 3.64 | 3.64 | 3.7 | 3.62 | 38.36M |
| August 25, 2025 | 3.64 | 3.73 | 3.73 | 3.89 | 3.59 | 68.72M |
| August 22, 2025 | 3.63 | 3.66 | 3.66 | 3.66 | 3.56 | 35.87M |
| August 21, 2025 | 3.55 | 3.63 | 3.63 | 3.65 | 3.54 | 35.94M |
| August 20, 2025 | 3.54 | 3.56 | 3.56 | 3.64 | 3.51 | 26.18M |
| August 19, 2025 | 3.54 | 3.55 | 3.55 | 3.58 | 3.53 | 21.24M |
| August 18, 2025 | 3.58 | 3.55 | 3.55 | 3.6 | 3.53 | 32.12M |
| August 15, 2025 | 3.55 | 3.62 | 3.62 | 3.63 | 3.51 | 33.21M |
| August 14, 2025 | 3.56 | 3.52 | 3.52 | 3.62 | 3.51 | 23.9M |
| August 13, 2025 | 3.58 | 3.54 | 3.54 | 3.59 | 3.52 | 24.72M |
| August 12, 2025 | 3.59 | 3.57 | 3.57 | 3.62 | 3.56 | 20.39M |
| August 11, 2025 | 3.63 | 3.57 | 3.57 | 3.65 | 3.57 | 24.19M |
| August 08, 2025 | 3.55 | 3.61 | 3.61 | 3.67 | 3.51 | 38.14M |
| August 07, 2025 | 3.5 | 3.52 | 3.52 | 3.57 | 3.49 | 18.39M |
| August 06, 2025 | 3.52 | 3.5 | 3.5 | 3.53 | 3.48 | 17.31M |
| August 05, 2025 | 3.46 | 3.54 | 3.54 | 3.65 | 3.45 | 31.42M |
| August 04, 2025 | 3.54 | 3.46 | 3.46 | 3.56 | 3.42 | 27.3M |
| August 01, 2025 | 3.55 | 3.55 | 3.55 | 3.59 | 3.51 | 22.86M |
| July 31, 2025 | 3.64 | 3.55 | 3.55 | 3.66 | 3.55 | 36.61M |
| July 30, 2025 | 3.65 | 3.66 | 3.66 | 3.78 | 3.6 | 67.19M |
| July 29, 2025 | 3.47 | 3.69 | 3.69 | 3.82 | 3.46 | 95.28M |
| July 28, 2025 | 3.53 | 3.47 | 3.47 | 3.55 | 3.44 | 21.26M |
| July 25, 2025 | 3.41 | 3.53 | 3.53 | 3.59 | 3.41 | 50.16M |
| July 24, 2025 | 3.37 | 3.4 | 3.4 | 3.43 | 3.36 | 14.71M |
| July 23, 2025 | 3.39 | 3.38 | 3.38 | 3.43 | 3.36 | 19.64M |
| July 22, 2025 | 3.41 | 3.39 | 3.39 | 3.41 | 3.36 | 20.32M |