4.65
+0.42(+9.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.13 | 4.23 | 4.23 | 4.49 | 4.07 | 85.68M |
| October 16, 2025 | 4.06 | 4.12 | 4.12 | 4.18 | 4.05 | 38.64M |
| October 15, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 3.99 | 27.11M |
| October 14, 2025 | 4 | 4.05 | 4.05 | 4.09 | 3.97 | 33.21M |
| October 13, 2025 | 3.87 | 3.99 | 3.99 | 3.99 | 3.84 | 22.62M |
| October 10, 2025 | 3.82 | 3.97 | 3.97 | 4.03 | 3.78 | 36.27M |
| October 09, 2025 | 3.75 | 3.82 | 3.82 | 3.83 | 3.73 | 12.85M |
| September 30, 2025 | 3.73 | 3.74 | 3.74 | 3.76 | 3.69 | 11.43M |
| September 29, 2025 | 3.73 | 3.73 | 3.73 | 3.74 | 3.63 | 13.7M |
| September 26, 2025 | 3.74 | 3.73 | 3.73 | 3.8 | 3.73 | 13.68M |
| September 25, 2025 | 3.76 | 3.72 | 3.72 | 3.79 | 3.7 | 11.05M |
| September 24, 2025 | 3.73 | 3.78 | 3.78 | 3.79 | 3.7 | 10.96M |
| September 23, 2025 | 3.75 | 3.74 | 3.74 | 3.8 | 3.68 | 14.46M |
| September 22, 2025 | 3.87 | 3.77 | 3.77 | 3.87 | 3.75 | 12.86M |
| September 19, 2025 | 3.83 | 3.86 | 3.86 | 3.88 | 3.79 | 16.42M |
| September 18, 2025 | 3.96 | 3.83 | 3.83 | 3.98 | 3.81 | 24.27M |
| September 17, 2025 | 3.94 | 3.98 | 3.98 | 4 | 3.92 | 20.13M |
| September 16, 2025 | 4.05 | 3.98 | 3.98 | 4.09 | 3.94 | 27.79M |
| September 15, 2025 | 3.92 | 3.99 | 3.99 | 4 | 3.86 | 24.35M |
| September 12, 2025 | 3.88 | 3.91 | 3.91 | 3.93 | 3.85 | 13.98M |
| September 11, 2025 | 3.88 | 3.89 | 3.89 | 3.9 | 3.82 | 14.23M |
| September 10, 2025 | 3.94 | 3.88 | 3.88 | 3.94 | 3.86 | 14.65M |
| September 09, 2025 | 3.95 | 3.92 | 3.92 | 3.98 | 3.9 | 14.52M |
| September 08, 2025 | 3.87 | 3.95 | 3.95 | 3.97 | 3.85 | 22.9M |
| September 05, 2025 | 3.82 | 3.87 | 3.87 | 3.87 | 3.77 | 15.49M |
| September 04, 2025 | 3.77 | 3.81 | 3.81 | 3.85 | 3.73 | 14.16M |
| September 03, 2025 | 3.85 | 3.77 | 3.77 | 3.87 | 3.76 | 10.86M |
| September 02, 2025 | 3.83 | 3.85 | 3.85 | 3.87 | 3.78 | 17.37M |
| September 01, 2025 | 3.72 | 3.83 | 3.83 | 3.94 | 3.7 | 26.94M |
| August 29, 2025 | 3.74 | 3.72 | 3.72 | 3.77 | 3.71 | 9.91M |
| August 28, 2025 | 3.77 | 3.75 | 3.75 | 3.81 | 3.66 | 19.55M |
| August 27, 2025 | 3.88 | 3.78 | 3.78 | 3.89 | 3.77 | 23.91M |
| August 26, 2025 | 3.94 | 3.91 | 3.91 | 4.03 | 3.88 | 27.73M |
| August 25, 2025 | 3.85 | 3.87 | 3.87 | 3.89 | 3.82 | 19.25M |
| August 22, 2025 | 3.87 | 3.82 | 3.82 | 3.87 | 3.77 | 17.16M |
| August 21, 2025 | 3.79 | 3.85 | 3.85 | 3.87 | 3.78 | 24.82M |
| August 20, 2025 | 3.76 | 3.79 | 3.79 | 3.79 | 3.74 | 14.14M |
| August 19, 2025 | 3.74 | 3.77 | 3.77 | 3.8 | 3.72 | 15.87M |
| August 18, 2025 | 3.75 | 3.74 | 3.74 | 3.8 | 3.72 | 19.24M |
| August 15, 2025 | 3.71 | 3.75 | 3.75 | 3.75 | 3.7 | 13.43M |
| August 14, 2025 | 3.81 | 3.71 | 3.71 | 3.81 | 3.71 | 19.09M |
| August 13, 2025 | 3.86 | 3.82 | 3.82 | 3.87 | 3.8 | 20.83M |
| August 12, 2025 | 3.91 | 3.89 | 3.89 | 3.92 | 3.86 | 18.51M |
| August 11, 2025 | 3.86 | 3.89 | 3.89 | 3.9 | 3.85 | 15.23M |
| August 08, 2025 | 3.85 | 3.85 | 3.85 | 3.88 | 3.82 | 14.38M |
| August 07, 2025 | 3.88 | 3.87 | 3.87 | 3.89 | 3.8 | 19.52M |
| August 06, 2025 | 3.85 | 3.89 | 3.89 | 3.93 | 3.83 | 25.66M |
| August 05, 2025 | 3.85 | 3.86 | 3.86 | 3.87 | 3.8 | 20.11M |
| August 04, 2025 | 3.77 | 3.84 | 3.84 | 3.84 | 3.75 | 15.69M |
| August 01, 2025 | 3.82 | 3.81 | 3.81 | 3.85 | 3.8 | 16.42M |
| July 31, 2025 | 3.88 | 3.78 | 3.78 | 3.9 | 3.77 | 31.74M |
| July 30, 2025 | 4.01 | 3.92 | 3.92 | 4.05 | 3.9 | 35.12M |
| July 29, 2025 | 3.99 | 3.94 | 3.94 | 4.01 | 3.86 | 34.32M |
| July 28, 2025 | 4.07 | 3.99 | 3.99 | 4.1 | 3.96 | 38.67M |
| July 25, 2025 | 4.18 | 4.12 | 4.12 | 4.33 | 4.12 | 43.39M |
| July 24, 2025 | 4.08 | 4.18 | 4.18 | 4.21 | 4.04 | 55.81M |
| July 23, 2025 | 4.37 | 4.12 | 4.12 | 4.42 | 4.1 | 86.23M |
| July 22, 2025 | 4.08 | 4.35 | 4.35 | 4.45 | 4.03 | 104.81M |
| July 21, 2025 | 4.01 | 4.1 | 4.1 | 4.26 | 3.9 | 100.21M |
| July 18, 2025 | 3.74 | 4.05 | 4.05 | 4.05 | 3.73 | 29.03M |