4.12
+0.02(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.04 | 737.54M |
| September 26, 2025 | 4.16 | 4.1 | 4.1 | 4.17 | 4.1 | 724.07M |
| September 25, 2025 | 4.2 | 4.17 | 4.17 | 4.21 | 4.15 | 666.29M |
| September 24, 2025 | 4.14 | 4.21 | 4.21 | 4.22 | 4.11 | 964.67M |
| September 23, 2025 | 4.15 | 4.16 | 4.16 | 4.18 | 4.05 | 726.23M |
| September 22, 2025 | 4.13 | 4.14 | 4.14 | 4.18 | 4.08 | 508.63M |
| September 19, 2025 | 4.19 | 4.13 | 4.13 | 4.19 | 4.12 | 553.53M |
| September 18, 2025 | 4.16 | 4.14 | 4.14 | 4.22 | 4.1 | 842.73M |
| September 17, 2025 | 4.13 | 4.16 | 4.16 | 4.18 | 4.1 | 532.8M |
| September 16, 2025 | 4.17 | 4.13 | 4.13 | 4.18 | 4.1 | 515.88M |
| September 15, 2025 | 4.17 | 4.16 | 4.16 | 4.25 | 4.15 | 584.11M |
| September 12, 2025 | 4.19 | 4.17 | 4.17 | 4.2 | 4.15 | 603.72M |
| September 11, 2025 | 4.08 | 4.16 | 4.16 | 4.16 | 4.06 | 717.74M |
| September 10, 2025 | 4.1 | 4.08 | 4.08 | 4.1 | 4.06 | 371.84M |
| September 09, 2025 | 4.12 | 4.1 | 4.1 | 4.13 | 4.06 | 471.23M |
| September 08, 2025 | 4.11 | 4.13 | 4.13 | 4.17 | 4.07 | 574.17M |
| September 05, 2025 | 4.07 | 4.11 | 4.11 | 4.11 | 4.03 | 639.71M |
| September 04, 2025 | 4.05 | 4.05 | 4.05 | 4.15 | 4.01 | 920.03M |
| September 03, 2025 | 4.12 | 4.04 | 4.04 | 4.12 | 4.02 | 581.35M |
| September 02, 2025 | 4.19 | 4.11 | 4.11 | 4.19 | 4.08 | 775.38M |
| September 01, 2025 | 4.24 | 4.2 | 4.2 | 4.25 | 4.16 | 726.74M |
| August 29, 2025 | 4.2 | 4.23 | 4.23 | 4.26 | 4.18 | 955.66M |
| August 28, 2025 | 4.15 | 4.21 | 4.21 | 4.21 | 4.1 | 958.5M |
| August 27, 2025 | 4.16 | 4.13 | 4.13 | 4.27 | 4.12 | 1.09B |
| August 26, 2025 | 4.15 | 4.18 | 4.18 | 4.21 | 4.13 | 908.16M |
| August 25, 2025 | 4.21 | 4.16 | 4.16 | 4.23 | 4.11 | 993.98M |
| August 22, 2025 | 4.04 | 4.18 | 4.18 | 4.2 | 4.03 | 1.3B |
| August 21, 2025 | 4.01 | 4.04 | 4.04 | 4.08 | 4 | 806.66M |
| August 20, 2025 | 3.92 | 4.01 | 4.01 | 4.01 | 3.9 | 733.84M |
| August 19, 2025 | 3.95 | 3.93 | 3.93 | 3.96 | 3.92 | 465.52M |
| August 18, 2025 | 3.96 | 3.95 | 3.95 | 3.99 | 3.94 | 640.08M |
| August 15, 2025 | 3.89 | 3.96 | 3.96 | 3.96 | 3.88 | 565.16M |
| August 14, 2025 | 3.98 | 3.9 | 3.9 | 3.99 | 3.9 | 864.9M |
| August 13, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.98 | 397.49M |
| August 12, 2025 | 4.01 | 3.99 | 3.99 | 4.02 | 3.98 | 388.22M |
| August 11, 2025 | 4.01 | 4.01 | 4.01 | 4.03 | 3.99 | 420.55M |
| August 08, 2025 | 4.03 | 4 | 4 | 4.04 | 4 | 317M |
| August 07, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.02 | 294.76M |
| August 06, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | 246.67M |
| August 05, 2025 | 4.02 | 4.04 | 4.04 | 4.08 | 4.01 | 347.72M |
| August 04, 2025 | 4.03 | 4.02 | 4.02 | 4.04 | 3.99 | 310.23M |
| August 01, 2025 | 4.03 | 4.03 | 4.03 | 4.08 | 4.02 | 344.61M |
| July 31, 2025 | 4.08 | 4.04 | 4.04 | 4.09 | 4.02 | 437.45M |
| July 30, 2025 | 4.1 | 4.08 | 4.08 | 4.12 | 4.06 | 320.52M |
| July 29, 2025 | 4.09 | 4.11 | 4.11 | 4.12 | 4.06 | 347.46M |
| July 28, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.08 | 253.07M |
| July 25, 2025 | 4.13 | 4.1 | 4.1 | 4.13 | 4.09 | 281.97M |
| July 24, 2025 | 4.1 | 4.13 | 4.13 | 4.13 | 4.1 | 335.4M |
| July 23, 2025 | 4.11 | 4.1 | 4.1 | 4.14 | 4.09 | 433.45M |
| July 22, 2025 | 4.06 | 4.11 | 4.11 | 4.11 | 4.04 | 457.2M |
| July 21, 2025 | 3.99 | 4.07 | 4.07 | 4.1 | 3.98 | 540.43M |
| July 18, 2025 | 4.04 | 3.99 | 3.99 | 4.05 | 3.97 | 357.51M |
| July 17, 2025 | 3.95 | 4.04 | 4.04 | 4.04 | 3.94 | 468.12M |
| July 16, 2025 | 3.97 | 3.95 | 3.95 | 3.98 | 3.94 | 309.15M |
| July 15, 2025 | 4.04 | 3.97 | 3.97 | 4.04 | 3.96 | 522.66M |
| July 14, 2025 | 4.05 | 4.05 | 4.05 | 4.07 | 4.04 | 357.59M |
| July 11, 2025 | 4.03 | 4.06 | 4.06 | 4.08 | 4 | 438.06M |
| July 10, 2025 | 3.98 | 4.03 | 4.03 | 4.06 | 3.98 | 538.63M |
| July 09, 2025 | 3.99 | 3.98 | 3.98 | 4.02 | 3.97 | 321.22M |
| July 08, 2025 | 3.96 | 4 | 4 | 4 | 3.95 | 255.88M |