3.99
-0.03(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.02 | 4.02 | 4.02 | 4.08 | 4.01 | 39.25M |
| October 16, 2025 | 4.02 | 4.04 | 4.04 | 4.05 | 3.99 | 40.41M |
| October 15, 2025 | 4 | 4.03 | 4.03 | 4.07 | 3.98 | 42.28M |
| October 14, 2025 | 3.95 | 4.02 | 4.02 | 4.05 | 3.93 | 46.29M |
| October 13, 2025 | 3.89 | 3.96 | 3.96 | 4 | 3.84 | 38.65M |
| October 10, 2025 | 3.89 | 3.92 | 3.92 | 3.96 | 3.87 | 28.02M |
| October 09, 2025 | 3.89 | 3.9 | 3.9 | 3.9 | 3.84 | 27.86M |
| September 30, 2025 | 3.94 | 3.89 | 3.89 | 3.96 | 3.88 | 24.72M |
| September 29, 2025 | 3.94 | 3.95 | 3.95 | 3.99 | 3.87 | 29.04M |
| September 26, 2025 | 3.94 | 3.96 | 3.96 | 3.96 | 3.9 | 22.39M |
| September 25, 2025 | 3.99 | 3.95 | 3.95 | 4 | 3.93 | 28.15M |
| September 24, 2025 | 4.02 | 4.01 | 4.01 | 4.04 | 3.96 | 31.33M |
| September 23, 2025 | 4 | 4.02 | 4.02 | 4.06 | 3.95 | 41.13M |
| September 22, 2025 | 4.03 | 4.01 | 4.01 | 4.06 | 3.93 | 34.95M |
| September 19, 2025 | 4.08 | 4.03 | 4.03 | 4.1 | 4.01 | 44.73M |
| September 18, 2025 | 4.18 | 4.09 | 4.09 | 4.18 | 4.08 | 45.12M |
| September 17, 2025 | 4.22 | 4.18 | 4.18 | 4.23 | 4.15 | 37.62M |
| September 16, 2025 | 4.16 | 4.21 | 4.21 | 4.24 | 4.13 | 52.95M |
| September 15, 2025 | 4.26 | 4.19 | 4.19 | 4.27 | 4.17 | 43.8M |
| September 12, 2025 | 4.33 | 4.27 | 4.27 | 4.37 | 4.26 | 52.36M |
| September 11, 2025 | 4.44 | 4.36 | 4.36 | 4.48 | 4.29 | 65.3M |
| September 10, 2025 | 4.38 | 4.42 | 4.42 | 4.56 | 4.38 | 70.84M |
| September 09, 2025 | 4.17 | 4.45 | 4.45 | 4.49 | 4.16 | 96.6M |
| September 08, 2025 | 4.07 | 4.18 | 4.18 | 4.2 | 4.06 | 62.63M |
| September 05, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.03 | 53.08M |
| September 04, 2025 | 4.13 | 4.11 | 4.11 | 4.15 | 4 | 59.41M |
| September 03, 2025 | 4.18 | 4.14 | 4.14 | 4.21 | 4.1 | 61.32M |
| September 02, 2025 | 4.24 | 4.21 | 4.21 | 4.27 | 4.12 | 87.59M |
| September 01, 2025 | 4.16 | 4.23 | 4.23 | 4.33 | 4.05 | 194.18M |
| August 29, 2025 | 3.88 | 4.18 | 4.18 | 4.18 | 3.88 | 151.22M |
| August 28, 2025 | 3.77 | 3.8 | 3.8 | 3.81 | 3.75 | 27.33M |
| August 27, 2025 | 3.85 | 3.77 | 3.77 | 3.87 | 3.77 | 29.18M |
| August 26, 2025 | 3.89 | 3.86 | 3.86 | 3.9 | 3.85 | 24.71M |
| August 25, 2025 | 3.88 | 3.91 | 3.91 | 3.92 | 3.85 | 29.09M |
| August 22, 2025 | 3.91 | 3.88 | 3.88 | 3.92 | 3.83 | 27.99M |
| August 21, 2025 | 3.87 | 3.91 | 3.91 | 3.91 | 3.87 | 23.67M |
| August 20, 2025 | 3.84 | 3.89 | 3.89 | 3.91 | 3.82 | 29.43M |
| August 19, 2025 | 3.84 | 3.84 | 3.84 | 3.86 | 3.81 | 19.56M |
| August 18, 2025 | 3.79 | 3.84 | 3.84 | 3.87 | 3.77 | 31.01M |
| August 15, 2025 | 3.82 | 3.8 | 3.8 | 3.82 | 3.74 | 29.01M |
| August 14, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.81 | 22.05M |
| August 13, 2025 | 3.88 | 3.85 | 3.85 | 3.9 | 3.84 | 20.7M |
| August 12, 2025 | 3.86 | 3.88 | 3.88 | 3.9 | 3.85 | 17.28M |
| August 11, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.85 | 20.92M |
| August 08, 2025 | 3.9 | 3.9 | 3.9 | 3.94 | 3.89 | 15.82M |
| August 07, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.88 | 19.79M |
| August 06, 2025 | 3.89 | 3.9 | 3.9 | 3.93 | 3.87 | 26.03M |
| August 05, 2025 | 3.83 | 3.89 | 3.89 | 3.9 | 3.82 | 37.26M |
| August 04, 2025 | 3.83 | 3.84 | 3.84 | 3.88 | 3.8 | 32.83M |
| August 01, 2025 | 3.83 | 3.84 | 3.84 | 3.88 | 3.81 | 26.82M |
| July 31, 2025 | 3.89 | 3.84 | 3.84 | 3.9 | 3.82 | 25.66M |
| July 30, 2025 | 3.88 | 3.89 | 3.89 | 3.93 | 3.87 | 24.27M |
| July 29, 2025 | 3.93 | 3.88 | 3.88 | 3.97 | 3.86 | 30.35M |
| July 28, 2025 | 3.93 | 3.94 | 3.94 | 4 | 3.91 | 27.95M |
| July 25, 2025 | 3.93 | 3.92 | 3.92 | 3.97 | 3.91 | 23.57M |
| July 24, 2025 | 3.97 | 3.93 | 3.93 | 3.98 | 3.92 | 28.47M |
| July 23, 2025 | 3.96 | 3.99 | 3.99 | 4.02 | 3.94 | 28.43M |
| July 22, 2025 | 4.03 | 3.98 | 3.98 | 4.03 | 3.9 | 35.63M |
| July 21, 2025 | 4.08 | 4.02 | 4.02 | 4.1 | 4.01 | 33.19M |
| July 18, 2025 | 4.02 | 4.09 | 4.09 | 4.11 | 4 | 31.81M |
