4.15
-0.05(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.19 | 4.15 | 4.15 | 4.21 | 4.14 | 28.25M |
| September 29, 2025 | 4.16 | 4.2 | 4.2 | 4.22 | 4.06 | 43.88M |
| September 26, 2025 | 4.13 | 4.15 | 4.15 | 4.2 | 4.09 | 38.98M |
| September 25, 2025 | 4.32 | 4.14 | 4.14 | 4.32 | 4.13 | 77.08M |
| September 24, 2025 | 4.26 | 4.3 | 4.3 | 4.31 | 4.22 | 51.32M |
| September 23, 2025 | 4.2 | 4.28 | 4.28 | 4.28 | 4.18 | 64.51M |
| September 22, 2025 | 4.15 | 4.22 | 4.22 | 4.25 | 4.11 | 51.38M |
| September 19, 2025 | 4.15 | 4.16 | 4.16 | 4.19 | 4.13 | 33.34M |
| September 18, 2025 | 4.24 | 4.14 | 4.14 | 4.24 | 4.11 | 45.56M |
| September 17, 2025 | 4.17 | 4.24 | 4.24 | 4.29 | 4.14 | 55.12M |
| September 16, 2025 | 4.16 | 4.18 | 4.18 | 4.18 | 4.14 | 39.07M |
| September 15, 2025 | 4.11 | 4.16 | 4.16 | 4.16 | 4.08 | 42.01M |
| September 12, 2025 | 4.06 | 4.1 | 4.1 | 4.12 | 4.05 | 42.33M |
| September 11, 2025 | 4.04 | 4.07 | 4.07 | 4.07 | 4.01 | 25.44M |
| September 10, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.02 | 22.93M |
| September 09, 2025 | 4.09 | 4.06 | 4.06 | 4.09 | 4.04 | 23.98M |
| September 08, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.07 | 25.66M |
| September 05, 2025 | 4.09 | 4.09 | 4.09 | 4.11 | 4.05 | 33.2M |
| September 04, 2025 | 4.03 | 4.11 | 4.11 | 4.12 | 4.03 | 42.47M |
| September 03, 2025 | 4.07 | 4.04 | 4.04 | 4.08 | 4.02 | 24.11M |
| September 02, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.01 | 37.56M |
| September 01, 2025 | 4.11 | 4.09 | 4.09 | 4.12 | 4.06 | 34.32M |
| August 29, 2025 | 4.12 | 4.1 | 4.1 | 4.17 | 4.1 | 46.66M |
| August 28, 2025 | 4.18 | 4.12 | 4.12 | 4.22 | 4.03 | 76.02M |
| August 27, 2025 | 4.15 | 4.17 | 4.17 | 4.33 | 4.12 | 105.32M |
| August 26, 2025 | 4.13 | 4.15 | 4.15 | 4.16 | 4.1 | 37.85M |
| August 25, 2025 | 4.12 | 4.13 | 4.13 | 4.16 | 4.1 | 45.76M |
| August 22, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.05 | 27.75M |
| August 21, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.07 | 28.45M |
| August 20, 2025 | 4.06 | 4.09 | 4.09 | 4.09 | 4.04 | 24.6M |
| August 19, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4.04 | 28.85M |
| August 18, 2025 | 4.09 | 4.07 | 4.07 | 4.1 | 4.06 | 43.35M |
| August 15, 2025 | 4.06 | 4.09 | 4.09 | 4.1 | 4.05 | 24.84M |
| August 14, 2025 | 4.14 | 4.06 | 4.06 | 4.15 | 4.05 | 34.11M |
| August 13, 2025 | 4.13 | 4.14 | 4.14 | 4.15 | 4.12 | 26.3M |
| August 12, 2025 | 4.14 | 4.12 | 4.12 | 4.14 | 4.11 | 17.91M |
| August 11, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.09 | 29.97M |
| August 08, 2025 | 4.07 | 4.12 | 4.12 | 4.14 | 4.07 | 32.04M |
| August 07, 2025 | 4.16 | 4.08 | 4.08 | 4.2 | 4.07 | 36.24M |
| August 06, 2025 | 4.07 | 4.06 | 4.06 | 4.07 | 4.04 | 25.02M |
| August 05, 2025 | 4.06 | 4.07 | 4.07 | 4.09 | 4.05 | 24.13M |
| August 04, 2025 | 4.07 | 4.06 | 4.06 | 4.08 | 4.03 | 30.43M |
| August 01, 2025 | 4.04 | 4.09 | 4.09 | 4.25 | 4.03 | 52.95M |
| July 31, 2025 | 4.08 | 4.03 | 4.03 | 4.08 | 4.02 | 27.15M |
| July 30, 2025 | 4.1 | 4.09 | 4.09 | 4.13 | 4.07 | 27.66M |
| July 29, 2025 | 4.12 | 4.1 | 4.1 | 4.13 | 4.06 | 24.98M |
| July 28, 2025 | 4.15 | 4.12 | 4.12 | 4.16 | 4.1 | 24.47M |
| July 25, 2025 | 4.22 | 4.13 | 4.13 | 4.22 | 4.12 | 34.05M |
| July 24, 2025 | 4.18 | 4.22 | 4.22 | 4.24 | 4.14 | 34M |
| July 23, 2025 | 4.32 | 4.19 | 4.19 | 4.33 | 4.18 | 53.59M |
| July 22, 2025 | 4.16 | 4.28 | 4.28 | 4.29 | 4.12 | 65.33M |
| July 21, 2025 | 4.08 | 4.15 | 4.15 | 4.17 | 4.07 | 58.9M |
| July 18, 2025 | 4.03 | 4.04 | 4.04 | 4.04 | 4.01 | 16.32M |
| July 17, 2025 | 4.04 | 4.02 | 4.02 | 4.05 | 4.01 | 23.74M |
| July 16, 2025 | 4.03 | 4.04 | 4.04 | 4.08 | 4.02 | 20.24M |
| July 15, 2025 | 4.11 | 4.04 | 4.04 | 4.11 | 4.02 | 32.53M |
| July 14, 2025 | 4.09 | 4.09 | 4.09 | 4.12 | 4.07 | 19.29M |
| July 11, 2025 | 4.11 | 4.08 | 4.08 | 4.14 | 4.07 | 30.68M |
| July 10, 2025 | 4.09 | 4.12 | 4.12 | 4.13 | 4.06 | 31.24M |
| July 09, 2025 | 4.05 | 4.09 | 4.09 | 4.11 | 4.04 | 33.15M |