4.24
-0.1(-2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4.3 | 4.24 | 4.24 | 4.3 | 4.11 | 69.48M |
| October 20, 2025 | 4.2 | 4.34 | 4.34 | 4.34 | 4.17 | 80.37M |
| October 17, 2025 | 4.15 | 4.15 | 4.15 | 4.25 | 4.14 | 47.58M |
| October 16, 2025 | 4.1 | 4.18 | 4.18 | 4.21 | 4.1 | 52.16M |
| October 15, 2025 | 4.15 | 4.11 | 4.11 | 4.16 | 4.1 | 30.19M |
| October 14, 2025 | 4.09 | 4.14 | 4.14 | 4.17 | 4.08 | 39.84M |
| October 13, 2025 | 4.05 | 4.1 | 4.1 | 4.11 | 4.02 | 36.24M |
| October 10, 2025 | 4.06 | 4.13 | 4.13 | 4.18 | 4.01 | 51.46M |
| October 09, 2025 | 3.89 | 4.07 | 4.07 | 4.07 | 3.88 | 33.85M |
| September 30, 2025 | 3.87 | 3.89 | 3.89 | 3.93 | 3.86 | 13.18M |
| September 29, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.82 | 21.09M |
| September 26, 2025 | 3.93 | 3.93 | 3.93 | 3.97 | 3.91 | 18.79M |
| September 25, 2025 | 3.94 | 3.93 | 3.93 | 3.96 | 3.88 | 19.07M |
| September 24, 2025 | 3.91 | 3.95 | 3.95 | 3.96 | 3.89 | 15.86M |
| September 23, 2025 | 3.97 | 3.92 | 3.92 | 3.97 | 3.84 | 25.02M |
| September 22, 2025 | 4.03 | 3.98 | 3.98 | 4.05 | 3.95 | 20.36M |
| September 19, 2025 | 4.01 | 4.04 | 4.04 | 4.06 | 3.97 | 26.08M |
| September 18, 2025 | 4.08 | 4.01 | 4.01 | 4.12 | 3.98 | 36.02M |
| September 17, 2025 | 4.06 | 4.09 | 4.09 | 4.11 | 4.02 | 34.97M |
| September 16, 2025 | 4.1 | 4.08 | 4.08 | 4.17 | 4.06 | 49.45M |
| September 15, 2025 | 3.94 | 4.03 | 4.03 | 4.06 | 3.91 | 35.99M |
| September 12, 2025 | 3.89 | 3.95 | 3.95 | 3.97 | 3.87 | 24.66M |
| September 11, 2025 | 3.89 | 3.9 | 3.9 | 3.9 | 3.86 | 18.28M |
| September 10, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.87 | 17.06M |
| September 09, 2025 | 3.92 | 3.91 | 3.91 | 3.96 | 3.9 | 15.41M |
| September 08, 2025 | 3.91 | 3.92 | 3.92 | 3.93 | 3.88 | 18.05M |
| September 05, 2025 | 3.89 | 3.94 | 3.94 | 3.95 | 3.85 | 16.74M |
| September 04, 2025 | 3.84 | 3.88 | 3.88 | 3.89 | 3.82 | 16M |
| September 03, 2025 | 3.93 | 3.86 | 3.86 | 3.95 | 3.85 | 17.48M |
| September 02, 2025 | 3.96 | 3.93 | 3.93 | 3.96 | 3.9 | 17.05M |
| September 01, 2025 | 3.94 | 3.95 | 3.95 | 3.97 | 3.89 | 16.35M |
| August 29, 2025 | 3.97 | 3.93 | 3.93 | 4 | 3.91 | 23.77M |
| August 28, 2025 | 3.98 | 3.97 | 3.97 | 4.01 | 3.9 | 26.46M |
| August 27, 2025 | 4.15 | 3.98 | 3.98 | 4.15 | 3.98 | 47.04M |
| August 26, 2025 | 4.15 | 4.17 | 4.17 | 4.25 | 4.13 | 58.4M |
| August 25, 2025 | 4.01 | 4.08 | 4.08 | 4.11 | 4 | 38.28M |
| August 22, 2025 | 4 | 3.99 | 3.99 | 4.02 | 3.94 | 24.69M |
| August 21, 2025 | 4 | 4.02 | 4.02 | 4.04 | 3.99 | 19.45M |
| August 20, 2025 | 3.96 | 4 | 4 | 4.01 | 3.95 | 15.72M |
| August 19, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.94 | 15.52M |
| August 18, 2025 | 4.02 | 3.97 | 3.97 | 4.04 | 3.96 | 27.99M |
| August 15, 2025 | 3.98 | 4.01 | 4.01 | 4.02 | 3.98 | 17.65M |
| August 14, 2025 | 4.06 | 3.98 | 3.98 | 4.07 | 3.98 | 24.36M |
| August 13, 2025 | 4.11 | 4.08 | 4.08 | 4.12 | 4.06 | 21.34M |
| August 12, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.07 | 24.03M |
| August 11, 2025 | 4.06 | 4.08 | 4.08 | 4.09 | 4.04 | 19.84M |
| August 08, 2025 | 4.03 | 4.05 | 4.05 | 4.07 | 4.01 | 16.71M |
| August 07, 2025 | 4.09 | 4.05 | 4.05 | 4.09 | 4 | 23.11M |
| August 06, 2025 | 4 | 4.09 | 4.09 | 4.13 | 3.99 | 39.1M |
| August 05, 2025 | 3.93 | 4.03 | 4.03 | 4.03 | 3.92 | 25.38M |
| August 04, 2025 | 3.91 | 3.94 | 3.94 | 3.96 | 3.89 | 16.72M |
| August 01, 2025 | 3.91 | 3.93 | 3.93 | 3.96 | 3.9 | 16.72M |
| July 31, 2025 | 4.02 | 3.9 | 3.9 | 4.02 | 3.89 | 36.48M |
| July 30, 2025 | 4.12 | 4.03 | 4.03 | 4.14 | 4.03 | 30.03M |
| July 29, 2025 | 4.02 | 4.07 | 4.07 | 4.07 | 3.97 | 30.09M |
| July 28, 2025 | 4.06 | 4.03 | 4.03 | 4.1 | 4.01 | 42.31M |
| July 25, 2025 | 4.25 | 4.19 | 4.19 | 4.32 | 4.16 | 49.52M |
| July 24, 2025 | 4.17 | 4.25 | 4.25 | 4.27 | 4.06 | 60.63M |
| July 23, 2025 | 4.39 | 4.15 | 4.15 | 4.42 | 4.14 | 86.36M |
| July 22, 2025 | 4.08 | 4.27 | 4.27 | 4.33 | 4 | 97.85M |