4.07
+0.02(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.04 | 4.07 | 4.07 | 4.09 | 4.03 | 8.83M |
| September 25, 2025 | 4.09 | 4.05 | 4.05 | 4.09 | 4.03 | 9M |
| September 24, 2025 | 4.04 | 4.09 | 4.09 | 4.1 | 4.03 | 9.14M |
| September 23, 2025 | 4.07 | 4.06 | 4.06 | 4.07 | 4 | 11.41M |
| September 22, 2025 | 4.08 | 4.06 | 4.06 | 4.09 | 4.04 | 8.66M |
| September 19, 2025 | 4.21 | 4.09 | 4.09 | 4.21 | 4.08 | 12.36M |
| September 18, 2025 | 4.18 | 4.14 | 4.14 | 4.19 | 4.1 | 18.52M |
| September 17, 2025 | 4.18 | 4.18 | 4.18 | 4.21 | 4.16 | 12.57M |
| September 16, 2025 | 4.15 | 4.18 | 4.18 | 4.18 | 4.13 | 15.39M |
| September 15, 2025 | 4.19 | 4.14 | 4.14 | 4.2 | 4.12 | 18.45M |
| September 12, 2025 | 4.21 | 4.19 | 4.19 | 4.23 | 4.17 | 26.87M |
| September 11, 2025 | 4.2 | 4.22 | 4.22 | 4.22 | 4.16 | 18.91M |
| September 10, 2025 | 4.21 | 4.2 | 4.2 | 4.22 | 4.18 | 13.61M |
| September 09, 2025 | 4.24 | 4.22 | 4.22 | 4.24 | 4.2 | 10.7M |
| September 08, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.21 | 12.17M |
| September 05, 2025 | 4.21 | 4.21 | 4.21 | 4.22 | 4.17 | 13.74M |
| September 04, 2025 | 4.18 | 4.21 | 4.21 | 4.23 | 4.17 | 12.73M |
| September 03, 2025 | 4.26 | 4.19 | 4.19 | 4.27 | 4.17 | 13.85M |
| September 02, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.21 | 15.95M |
| September 01, 2025 | 4.31 | 4.27 | 4.27 | 4.34 | 4.26 | 30.27M |
| August 29, 2025 | 4.3 | 4.28 | 4.28 | 4.38 | 4.27 | 26.67M |
| August 28, 2025 | 4.34 | 4.3 | 4.3 | 4.36 | 4.22 | 16.41M |
| August 27, 2025 | 4.42 | 4.35 | 4.35 | 4.43 | 4.33 | 16.7M |
| August 26, 2025 | 4.4 | 4.42 | 4.42 | 4.43 | 4.37 | 14.19M |
| August 25, 2025 | 4.39 | 4.39 | 4.39 | 4.44 | 4.38 | 24.85M |
| August 22, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.34 | 11.66M |
| August 21, 2025 | 4.4 | 4.39 | 4.39 | 4.41 | 4.38 | 13.15M |
| August 20, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.35 | 10.6M |
| August 19, 2025 | 4.34 | 4.36 | 4.36 | 4.38 | 4.33 | 11.54M |
| August 18, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.33 | 11.18M |
| August 15, 2025 | 4.3 | 4.33 | 4.33 | 4.33 | 4.29 | 9.52M |
| August 14, 2025 | 4.36 | 4.3 | 4.3 | 4.38 | 4.29 | 10.31M |
| August 13, 2025 | 4.36 | 4.35 | 4.35 | 4.38 | 4.33 | 12.41M |
| August 12, 2025 | 4.34 | 4.36 | 4.36 | 4.37 | 4.34 | 8.97M |
| August 11, 2025 | 4.33 | 4.35 | 4.35 | 4.35 | 4.32 | 9.94M |
| August 08, 2025 | 4.32 | 4.34 | 4.34 | 4.34 | 4.3 | 10.64M |
| August 07, 2025 | 4.31 | 4.31 | 4.31 | 4.34 | 4.29 | 9.89M |
| August 06, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.28 | 9.07M |
| August 05, 2025 | 4.31 | 4.31 | 4.31 | 4.34 | 4.3 | 15.09M |
| August 04, 2025 | 4.29 | 4.3 | 4.3 | 4.31 | 4.28 | 9.49M |
| August 01, 2025 | 4.31 | 4.31 | 4.31 | 4.33 | 4.29 | 8.49M |
| July 31, 2025 | 4.37 | 4.3 | 4.3 | 4.37 | 4.28 | 14.14M |
| July 30, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.35 | 11.15M |
| July 29, 2025 | 4.4 | 4.37 | 4.37 | 4.41 | 4.32 | 16.44M |
| July 28, 2025 | 4.42 | 4.4 | 4.4 | 4.43 | 4.38 | 13.81M |
| July 25, 2025 | 4.48 | 4.43 | 4.43 | 4.49 | 4.42 | 12.8M |
| July 24, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.44 | 14.15M |
| July 23, 2025 | 4.47 | 4.45 | 4.45 | 4.51 | 4.45 | 16.6M |
| July 22, 2025 | 4.48 | 4.47 | 4.47 | 4.49 | 4.39 | 21.56M |
| July 21, 2025 | 4.42 | 4.47 | 4.47 | 4.49 | 4.41 | 17.18M |
| July 18, 2025 | 4.43 | 4.42 | 4.42 | 4.43 | 4.4 | 8.67M |
| July 17, 2025 | 4.43 | 4.41 | 4.41 | 4.46 | 4.4 | 10.49M |
| July 16, 2025 | 4.42 | 4.43 | 4.43 | 4.46 | 4.4 | 12.1M |
| July 15, 2025 | 4.5 | 4.42 | 4.42 | 4.51 | 4.4 | 20.05M |
| July 14, 2025 | 4.52 | 4.5 | 4.5 | 4.58 | 4.49 | 15.76M |
| July 11, 2025 | 4.49 | 4.53 | 4.53 | 4.57 | 4.47 | 23.58M |
| July 10, 2025 | 4.47 | 4.49 | 4.49 | 4.51 | 4.44 | 21.55M |
| July 09, 2025 | 4.44 | 4.48 | 4.48 | 4.52 | 4.42 | 28.24M |
| July 08, 2025 | 4.41 | 4.44 | 4.44 | 4.44 | 4.37 | 20.93M |
| July 07, 2025 | 4.37 | 4.41 | 4.41 | 4.42 | 4.37 | 17.21M |