4.08
+0.06(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.01 | 4.02 | 4.02 | 4.07 | 3.99 | 53.49M |
| September 25, 2025 | 4.1 | 4.03 | 4.03 | 4.12 | 4.02 | 61.9M |
| September 24, 2025 | 3.98 | 4.1 | 4.1 | 4.15 | 3.93 | 88.3M |
| September 23, 2025 | 4.14 | 3.98 | 3.98 | 4.18 | 3.91 | 118.95M |
| September 22, 2025 | 4.71 | 4.18 | 4.18 | 4.71 | 4.12 | 199.27M |
| September 19, 2025 | 4.71 | 4.58 | 4.58 | 5.08 | 4.51 | 282.56M |
| September 18, 2025 | 4.56 | 4.62 | 4.62 | 4.8 | 4.48 | 163.07M |
| September 17, 2025 | 4.46 | 4.65 | 4.65 | 4.7 | 4.31 | 136.55M |
| September 16, 2025 | 4.43 | 4.56 | 4.56 | 4.74 | 4.32 | 122.48M |
| September 15, 2025 | 4.48 | 4.43 | 4.43 | 4.57 | 4.33 | 81.74M |
| September 12, 2025 | 4.25 | 4.5 | 4.5 | 4.6 | 4.2 | 119.6M |
| September 11, 2025 | 4.12 | 4.22 | 4.22 | 4.22 | 4.09 | 36.77M |
| September 10, 2025 | 4.15 | 4.12 | 4.12 | 4.16 | 4.06 | 25.25M |
| September 09, 2025 | 4.15 | 4.17 | 4.17 | 4.22 | 4.11 | 28.1M |
| September 08, 2025 | 4.05 | 4.15 | 4.15 | 4.16 | 4.03 | 28.12M |
| September 05, 2025 | 4.02 | 4.05 | 4.05 | 4.06 | 3.98 | 25.64M |
| September 04, 2025 | 4.05 | 4.02 | 4.02 | 4.06 | 3.97 | 27.87M |
| September 03, 2025 | 4.13 | 4.06 | 4.06 | 4.13 | 4.04 | 22.74M |
| September 02, 2025 | 4.16 | 4.12 | 4.12 | 4.17 | 4.07 | 25.1M |
| September 01, 2025 | 4.16 | 4.17 | 4.17 | 4.2 | 4.07 | 42.22M |
| August 29, 2025 | 4.1 | 4.16 | 4.16 | 4.17 | 4.09 | 34.71M |
| August 28, 2025 | 4.08 | 4.1 | 4.1 | 4.1 | 3.98 | 38.61M |
| August 27, 2025 | 4.19 | 4.09 | 4.09 | 4.21 | 4.08 | 37.74M |
| August 26, 2025 | 4.31 | 4.19 | 4.19 | 4.31 | 4.16 | 51.85M |
| August 25, 2025 | 4.19 | 4.3 | 4.3 | 4.33 | 4.16 | 50.24M |
| August 22, 2025 | 4.23 | 4.17 | 4.17 | 4.24 | 4.12 | 28.49M |
| August 21, 2025 | 4.19 | 4.23 | 4.23 | 4.28 | 4.17 | 34.14M |
| August 20, 2025 | 4.14 | 4.19 | 4.19 | 4.2 | 4.12 | 30.07M |
| August 19, 2025 | 4.12 | 4.15 | 4.15 | 4.19 | 4.12 | 33.4M |
| August 18, 2025 | 4.15 | 4.11 | 4.11 | 4.16 | 4.09 | 37.54M |
| August 15, 2025 | 4.06 | 4.13 | 4.13 | 4.14 | 4.06 | 26.23M |
| August 14, 2025 | 4.17 | 4.07 | 4.07 | 4.2 | 4.06 | 35.68M |
| August 13, 2025 | 4.18 | 4.17 | 4.17 | 4.24 | 4.16 | 25.55M |
| August 12, 2025 | 4.2 | 4.16 | 4.16 | 4.21 | 4.15 | 25.58M |
| August 11, 2025 | 4.26 | 4.21 | 4.21 | 4.27 | 4.2 | 24.78M |
| August 08, 2025 | 4.15 | 4.26 | 4.26 | 4.3 | 4.13 | 33.42M |
| August 07, 2025 | 4.24 | 4.16 | 4.16 | 4.28 | 4.12 | 43.45M |
| August 06, 2025 | 4.18 | 4.24 | 4.24 | 4.25 | 4.15 | 30.64M |
| August 05, 2025 | 4.15 | 4.18 | 4.18 | 4.25 | 4.13 | 36.81M |
| August 04, 2025 | 4.12 | 4.14 | 4.14 | 4.16 | 4.03 | 40.09M |
| August 01, 2025 | 4.17 | 4.13 | 4.13 | 4.19 | 4.11 | 44.99M |
| July 31, 2025 | 4.38 | 4.18 | 4.18 | 4.38 | 4.15 | 52.35M |
| July 30, 2025 | 4.44 | 4.4 | 4.4 | 4.55 | 4.36 | 59.96M |
| July 29, 2025 | 4.3 | 4.42 | 4.42 | 4.43 | 4.26 | 49.8M |
| July 28, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.18 | 44.76M |
| July 25, 2025 | 4.35 | 4.32 | 4.32 | 4.38 | 4.31 | 37.33M |
| July 24, 2025 | 4.22 | 4.34 | 4.34 | 4.36 | 4.2 | 52.04M |
| July 23, 2025 | 4.32 | 4.26 | 4.26 | 4.49 | 4.25 | 91.49M |
| July 22, 2025 | 4.18 | 4.3 | 4.3 | 4.32 | 4.14 | 72.73M |
| July 21, 2025 | 4.07 | 4.18 | 4.18 | 4.23 | 4.06 | 75.83M |
| July 18, 2025 | 4.05 | 4.05 | 4.05 | 4.16 | 4.02 | 41.5M |
| July 17, 2025 | 3.88 | 4.02 | 4.02 | 4.05 | 3.85 | 67.19M |
| July 16, 2025 | 3.98 | 3.87 | 3.87 | 4 | 3.84 | 57.95M |
| July 15, 2025 | 4.02 | 4 | 4 | 4.05 | 3.97 | 29.14M |
| July 14, 2025 | 3.99 | 4.04 | 4.04 | 4.06 | 3.96 | 48.98M |
| July 11, 2025 | 4.02 | 4 | 4 | 4.11 | 3.99 | 65.48M |
| July 10, 2025 | 3.94 | 4.03 | 4.03 | 4.03 | 3.91 | 38.63M |
| July 09, 2025 | 4.01 | 3.96 | 3.96 | 4.07 | 3.93 | 42.46M |
| July 08, 2025 | 3.99 | 4.03 | 4.03 | 4.06 | 3.94 | 58.17M |
| July 07, 2025 | 3.95 | 4 | 4 | 4.09 | 3.91 | 74.94M |