4.18
+0.2(+5.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.76 | 3.79 | 3.79 | 3.87 | 3.7 | 19.44M |
| September 25, 2025 | 3.78 | 3.73 | 3.73 | 3.96 | 3.71 | 37.45M |
| September 24, 2025 | 3.59 | 3.77 | 3.77 | 3.77 | 3.57 | 22.46M |
| September 23, 2025 | 3.56 | 3.59 | 3.59 | 3.64 | 3.45 | 20.56M |
| September 22, 2025 | 3.44 | 3.57 | 3.57 | 3.6 | 3.4 | 19.96M |
| September 19, 2025 | 3.4 | 3.43 | 3.43 | 3.45 | 3.35 | 11.39M |
| September 18, 2025 | 3.51 | 3.39 | 3.39 | 3.6 | 3.37 | 18.9M |
| September 17, 2025 | 3.52 | 3.51 | 3.51 | 3.54 | 3.47 | 7.89M |
| September 16, 2025 | 3.43 | 3.51 | 3.51 | 3.54 | 3.41 | 13.44M |
| September 15, 2025 | 3.56 | 3.51 | 3.51 | 3.58 | 3.44 | 11.21M |
| September 12, 2025 | 3.48 | 3.55 | 3.55 | 3.64 | 3.45 | 17.55M |
| September 11, 2025 | 3.42 | 3.48 | 3.48 | 3.5 | 3.37 | 14.32M |
| September 10, 2025 | 3.41 | 3.43 | 3.43 | 3.49 | 3.41 | 14.02M |
| September 09, 2025 | 3.33 | 3.41 | 3.41 | 3.44 | 3.32 | 15.69M |
| September 08, 2025 | 3.28 | 3.33 | 3.33 | 3.33 | 3.24 | 11.1M |
| September 05, 2025 | 3.27 | 3.28 | 3.28 | 3.3 | 3.22 | 8.93M |
| September 04, 2025 | 3.26 | 3.27 | 3.27 | 3.33 | 3.2 | 13.39M |
| September 03, 2025 | 3.21 | 3.28 | 3.28 | 3.36 | 3.18 | 14.87M |
| September 02, 2025 | 3.22 | 3.21 | 3.21 | 3.26 | 3.15 | 13.11M |
| September 01, 2025 | 3.31 | 3.25 | 3.25 | 3.33 | 3.17 | 13.96M |
| August 29, 2025 | 3.28 | 3.29 | 3.29 | 3.3 | 3.25 | 8.15M |
| August 28, 2025 | 3.27 | 3.28 | 3.28 | 3.33 | 3.17 | 12.92M |
| August 27, 2025 | 3.37 | 3.27 | 3.27 | 3.42 | 3.27 | 14.33M |
| August 26, 2025 | 3.34 | 3.37 | 3.37 | 3.42 | 3.32 | 12.53M |
| August 25, 2025 | 3.51 | 3.35 | 3.35 | 3.52 | 3.34 | 29.18M |
| August 22, 2025 | 3.35 | 3.52 | 3.52 | 3.52 | 3.35 | 26.82M |
| August 21, 2025 | 3.32 | 3.35 | 3.35 | 3.38 | 3.28 | 13.64M |
| August 20, 2025 | 3.29 | 3.32 | 3.32 | 3.38 | 3.26 | 12.04M |
| August 19, 2025 | 3.33 | 3.28 | 3.28 | 3.36 | 3.25 | 17.5M |
| August 18, 2025 | 3.3 | 3.35 | 3.35 | 3.47 | 3.3 | 18.84M |
| August 15, 2025 | 3.34 | 3.34 | 3.34 | 3.43 | 3.3 | 22.11M |
| August 14, 2025 | 3.28 | 3.37 | 3.37 | 3.42 | 3.25 | 27.7M |
| August 13, 2025 | 3.13 | 3.3 | 3.3 | 3.32 | 3.12 | 28.57M |
| August 12, 2025 | 3.01 | 3.16 | 3.16 | 3.17 | 3.01 | 28.48M |
| August 11, 2025 | 3 | 3.02 | 3.02 | 3.03 | 2.98 | 9.37M |
| August 08, 2025 | 3.03 | 2.99 | 2.99 | 3.07 | 2.99 | 10.93M |
| August 07, 2025 | 3.03 | 3.03 | 3.03 | 3.08 | 3.02 | 10.21M |
| August 06, 2025 | 3 | 3.05 | 3.05 | 3.06 | 2.97 | 10.68M |
| August 05, 2025 | 3 | 3 | 3 | 3.01 | 2.96 | 11.5M |
| August 04, 2025 | 2.97 | 3 | 3 | 3 | 2.94 | 5.45M |
| August 01, 2025 | 2.93 | 2.97 | 2.97 | 2.99 | 2.92 | 8.31M |
| July 31, 2025 | 3.02 | 2.96 | 2.96 | 3.03 | 2.94 | 10.97M |
| July 30, 2025 | 3.06 | 3.03 | 3.03 | 3.07 | 3.02 | 9.22M |
| July 29, 2025 | 3.09 | 3.07 | 3.07 | 3.15 | 3.03 | 8.79M |
| July 28, 2025 | 3.09 | 3.08 | 3.08 | 3.1 | 3.05 | 4.88M |
| July 25, 2025 | 3.05 | 3.09 | 3.09 | 3.1 | 3.04 | 6.47M |
| July 24, 2025 | 3.04 | 3.06 | 3.06 | 3.07 | 3.03 | 8.32M |
| July 23, 2025 | 3.09 | 3.06 | 3.06 | 3.1 | 3.05 | 6.54M |
| July 22, 2025 | 3.18 | 3.1 | 3.1 | 3.18 | 3.09 | 11.53M |
| July 21, 2025 | 3.11 | 3.19 | 3.19 | 3.2 | 3.1 | 10.27M |
| July 18, 2025 | 3.09 | 3.1 | 3.1 | 3.11 | 3.06 | 5.6M |
| July 17, 2025 | 3.09 | 3.1 | 3.1 | 3.18 | 3.07 | 9.15M |
| July 16, 2025 | 3.03 | 3.09 | 3.09 | 3.1 | 3.03 | 6.93M |
| July 15, 2025 | 3.07 | 3.05 | 3.05 | 3.08 | 2.94 | 11.09M |
| July 14, 2025 | 3.09 | 3.08 | 3.08 | 3.09 | 3.05 | 4.55M |
| July 11, 2025 | 3.14 | 3.09 | 3.09 | 3.14 | 3.07 | 10.54M |
| July 10, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.11 | 8.39M |
| July 09, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.13 | 8.85M |
| July 08, 2025 | 3.19 | 3.21 | 3.21 | 3.23 | 3.17 | 8.9M |
| July 07, 2025 | 3.08 | 3.19 | 3.19 | 3.2 | 3.08 | 9.86M |
