4.48
-0.1(-2.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4.41 | 4.51 | 4.51 | 4.52 | 4.3 | 128.77M |
| October 20, 2025 | 4.19 | 4.58 | 4.58 | 4.58 | 4.16 | 131.17M |
| October 17, 2025 | 4.13 | 4.16 | 4.16 | 4.28 | 4.13 | 52.75M |
| October 16, 2025 | 4.11 | 4.17 | 4.17 | 4.2 | 4.08 | 46.64M |
| October 15, 2025 | 4.06 | 4.12 | 4.12 | 4.15 | 4.03 | 36.13M |
| October 14, 2025 | 4 | 4.06 | 4.06 | 4.09 | 3.98 | 43.17M |
| October 13, 2025 | 3.9 | 4 | 4 | 4 | 3.88 | 25.39M |
| October 10, 2025 | 3.88 | 3.99 | 3.99 | 4 | 3.85 | 35.17M |
| October 09, 2025 | 3.79 | 3.89 | 3.89 | 3.91 | 3.79 | 24.1M |
| September 30, 2025 | 3.79 | 3.79 | 3.79 | 3.81 | 3.76 | 10.78M |
| September 29, 2025 | 3.78 | 3.8 | 3.8 | 3.81 | 3.66 | 15.84M |
| September 26, 2025 | 3.73 | 3.78 | 3.78 | 3.89 | 3.71 | 22.64M |
| September 25, 2025 | 3.76 | 3.71 | 3.71 | 3.78 | 3.7 | 15.71M |
| September 24, 2025 | 3.75 | 3.77 | 3.77 | 3.81 | 3.75 | 14.28M |
| September 23, 2025 | 3.82 | 3.78 | 3.78 | 3.82 | 3.71 | 18.7M |
| September 22, 2025 | 3.85 | 3.83 | 3.83 | 3.89 | 3.79 | 16.66M |
| September 19, 2025 | 3.84 | 3.87 | 3.87 | 3.89 | 3.82 | 23.47M |
| September 18, 2025 | 3.94 | 3.85 | 3.85 | 3.95 | 3.82 | 27.3M |
| September 17, 2025 | 3.94 | 3.94 | 3.94 | 3.97 | 3.91 | 21.63M |
| September 16, 2025 | 3.92 | 3.94 | 3.94 | 3.96 | 3.91 | 23.09M |
| September 15, 2025 | 3.86 | 3.91 | 3.91 | 3.91 | 3.81 | 21.38M |
| September 12, 2025 | 3.86 | 3.85 | 3.85 | 3.89 | 3.84 | 17.36M |
| September 11, 2025 | 3.84 | 3.85 | 3.85 | 3.89 | 3.8 | 15.5M |
| September 10, 2025 | 3.83 | 3.84 | 3.84 | 3.85 | 3.81 | 8.85M |
| September 09, 2025 | 3.85 | 3.84 | 3.84 | 3.86 | 3.82 | 11.81M |
| September 08, 2025 | 3.82 | 3.85 | 3.85 | 3.85 | 3.8 | 11.13M |
| September 05, 2025 | 3.78 | 3.81 | 3.81 | 3.82 | 3.75 | 10.69M |
| September 04, 2025 | 3.76 | 3.78 | 3.78 | 3.81 | 3.73 | 13.39M |
| September 03, 2025 | 3.84 | 3.77 | 3.77 | 3.85 | 3.76 | 13.16M |
| September 02, 2025 | 3.82 | 3.84 | 3.84 | 3.84 | 3.77 | 19.88M |
| September 01, 2025 | 3.83 | 3.82 | 3.82 | 3.86 | 3.8 | 17.2M |
| August 29, 2025 | 3.87 | 3.85 | 3.85 | 3.89 | 3.83 | 22.69M |
| August 28, 2025 | 3.95 | 3.91 | 3.91 | 3.96 | 3.81 | 24.65M |
| August 27, 2025 | 4.02 | 3.91 | 3.91 | 4.02 | 3.91 | 25.92M |
| August 26, 2025 | 4.03 | 4.03 | 4.03 | 4.06 | 3.97 | 23.16M |
| August 25, 2025 | 3.97 | 4 | 4 | 4.02 | 3.97 | 21.95M |
| August 22, 2025 | 4 | 3.97 | 3.97 | 4 | 3.91 | 21.82M |
| August 21, 2025 | 3.97 | 4 | 4 | 4 | 3.95 | 19.84M |
| August 20, 2025 | 3.92 | 3.96 | 3.96 | 3.96 | 3.9 | 17.03M |
| August 19, 2025 | 3.91 | 3.94 | 3.94 | 3.95 | 3.88 | 18.97M |
| August 18, 2025 | 3.97 | 3.91 | 3.91 | 4.01 | 3.89 | 26.73M |
| August 15, 2025 | 3.93 | 3.93 | 3.93 | 3.96 | 3.91 | 16.75M |
| August 14, 2025 | 4.03 | 3.92 | 3.92 | 4.04 | 3.91 | 19.77M |
| August 13, 2025 | 4.07 | 4.03 | 4.03 | 4.07 | 4.01 | 17.81M |
| August 12, 2025 | 4.05 | 4.06 | 4.06 | 4.08 | 4.03 | 15.7M |
| August 11, 2025 | 4 | 4.04 | 4.04 | 4.05 | 3.97 | 15.75M |
| August 08, 2025 | 3.95 | 3.99 | 3.99 | 4 | 3.94 | 17.8M |
| August 07, 2025 | 3.97 | 3.96 | 3.96 | 3.99 | 3.9 | 14.16M |
| August 06, 2025 | 3.97 | 4 | 3.97 | 4.03 | 3.95 | 17.6M |
| August 05, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.94 | 14.09M |
| August 04, 2025 | 3.91 | 3.95 | 3.92 | 3.96 | 3.85 | 15.25M |
| August 01, 2025 | 3.89 | 3.92 | 3.89 | 3.94 | 3.89 | 14.07M |
| July 31, 2025 | 3.98 | 3.9 | 3.87 | 4.01 | 3.88 | 26.7M |
| July 30, 2025 | 4.02 | 4.03 | 4 | 4.1 | 4 | 30.97M |
| July 29, 2025 | 4.04 | 4.01 | 3.98 | 4.04 | 3.95 | 21.47M |
| July 28, 2025 | 4.08 | 4.02 | 3.99 | 4.08 | 3.95 | 29.5M |
| July 25, 2025 | 4.2 | 4.13 | 4.1 | 4.21 | 4.12 | 24.73M |
| July 24, 2025 | 4.11 | 4.19 | 4.16 | 4.2 | 4.06 | 33.67M |
| July 23, 2025 | 4.32 | 4.13 | 4.1 | 4.33 | 4.12 | 49.59M |
| July 22, 2025 | 4.06 | 4.22 | 4.19 | 4.23 | 4.02 | 53.21M |