4.17
+0.03(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.12 | 4.17 | 4.17 | 4.26 | 4.1 | 20.11M |
| September 29, 2025 | 4.05 | 4.14 | 4.14 | 4.15 | 3.95 | 26.82M |
| September 26, 2025 | 3.98 | 4.05 | 4.05 | 4.09 | 3.96 | 20.09M |
| September 25, 2025 | 4.08 | 4 | 4 | 4.08 | 3.98 | 20.15M |
| September 24, 2025 | 4.01 | 4.08 | 4.08 | 4.09 | 3.99 | 14.74M |
| September 23, 2025 | 4.1 | 4.03 | 4.03 | 4.12 | 3.94 | 32.11M |
| September 22, 2025 | 4.13 | 4.13 | 4.13 | 4.15 | 4.07 | 18.18M |
| September 19, 2025 | 4.23 | 4.14 | 4.14 | 4.31 | 4.11 | 36.2M |
| September 18, 2025 | 4.39 | 4.24 | 4.24 | 4.41 | 4.21 | 46.81M |
| September 17, 2025 | 4.45 | 4.41 | 4.41 | 4.45 | 4.33 | 28.14M |
| September 16, 2025 | 4.38 | 4.46 | 4.46 | 4.48 | 4.3 | 42.25M |
| September 15, 2025 | 4.49 | 4.38 | 4.38 | 4.5 | 4.32 | 40.26M |
| September 12, 2025 | 4.37 | 4.52 | 4.52 | 4.62 | 4.32 | 50.54M |
| September 11, 2025 | 4.33 | 4.37 | 4.37 | 4.37 | 4.29 | 18.81M |
| September 10, 2025 | 4.38 | 4.34 | 4.34 | 4.4 | 4.25 | 32.39M |
| September 09, 2025 | 4.48 | 4.38 | 4.38 | 4.55 | 4.35 | 37.47M |
| September 08, 2025 | 4.37 | 4.49 | 4.49 | 4.51 | 4.34 | 24.03M |
| September 05, 2025 | 4.31 | 4.38 | 4.38 | 4.38 | 4.26 | 19.86M |
| September 04, 2025 | 4.35 | 4.32 | 4.32 | 4.36 | 4.25 | 17.2M |
| September 03, 2025 | 4.4 | 4.34 | 4.34 | 4.45 | 4.33 | 17.44M |
| September 02, 2025 | 4.5 | 4.38 | 4.38 | 4.5 | 4.35 | 25.52M |
| September 01, 2025 | 4.51 | 4.48 | 4.48 | 4.56 | 4.34 | 31.35M |
| August 29, 2025 | 4.43 | 4.51 | 4.51 | 4.58 | 4.42 | 39.05M |
| August 28, 2025 | 4.36 | 4.46 | 4.46 | 4.48 | 4.3 | 34.07M |
| August 27, 2025 | 4.54 | 4.36 | 4.36 | 4.57 | 4.36 | 46.77M |
| August 26, 2025 | 4.55 | 4.54 | 4.54 | 4.59 | 4.43 | 29.68M |
| August 25, 2025 | 4.44 | 4.55 | 4.55 | 4.62 | 4.39 | 41.41M |
| August 22, 2025 | 4.54 | 4.42 | 4.42 | 4.55 | 4.37 | 37.42M |
| August 21, 2025 | 4.6 | 4.52 | 4.52 | 4.6 | 4.5 | 31.78M |
| August 20, 2025 | 4.47 | 4.59 | 4.59 | 4.64 | 4.47 | 23.6M |
| August 19, 2025 | 4.48 | 4.49 | 4.49 | 4.66 | 4.46 | 31.33M |
| August 18, 2025 | 4.5 | 4.48 | 4.48 | 4.56 | 4.44 | 37.23M |
| August 15, 2025 | 4.36 | 4.52 | 4.52 | 4.53 | 4.31 | 56.76M |
| August 14, 2025 | 4.65 | 4.36 | 4.36 | 4.66 | 4.34 | 82.07M |
| August 13, 2025 | 4.79 | 4.63 | 4.63 | 4.84 | 4.61 | 63.17M |
| August 12, 2025 | 4.87 | 4.77 | 4.77 | 4.89 | 4.75 | 40.84M |
| August 11, 2025 | 4.95 | 4.84 | 4.84 | 4.97 | 4.82 | 34.48M |
| August 08, 2025 | 4.7 | 4.92 | 4.92 | 5.02 | 4.69 | 39.81M |
| August 07, 2025 | 4.76 | 4.72 | 4.72 | 4.79 | 4.6 | 33.91M |
| August 06, 2025 | 4.82 | 4.77 | 4.77 | 4.84 | 4.75 | 19.56M |
| August 05, 2025 | 4.75 | 4.79 | 4.79 | 4.95 | 4.71 | 30.51M |
| August 04, 2025 | 4.71 | 4.75 | 4.75 | 4.82 | 4.65 | 29.04M |
| August 01, 2025 | 4.89 | 4.77 | 4.77 | 4.96 | 4.77 | 42.39M |
| July 31, 2025 | 4.97 | 4.95 | 4.95 | 5.1 | 4.75 | 70.23M |
| July 30, 2025 | 4.88 | 5.05 | 5.05 | 5.2 | 4.79 | 86.46M |
| July 29, 2025 | 4.56 | 4.88 | 4.88 | 4.92 | 4.52 | 68.77M |
| July 28, 2025 | 4.71 | 4.57 | 4.57 | 4.72 | 4.39 | 65.99M |
| July 25, 2025 | 4.67 | 4.73 | 4.73 | 4.84 | 4.67 | 51.91M |
| July 24, 2025 | 4.51 | 4.65 | 4.65 | 4.7 | 4.46 | 42.52M |
| July 23, 2025 | 4.71 | 4.56 | 4.56 | 4.89 | 4.5 | 75.03M |
| July 22, 2025 | 4.45 | 4.69 | 4.69 | 4.72 | 4.41 | 66.74M |
| July 21, 2025 | 4.33 | 4.46 | 4.46 | 4.54 | 4.33 | 64.11M |
| July 18, 2025 | 4.17 | 4.28 | 4.28 | 4.3 | 4.16 | 46.75M |
| July 17, 2025 | 4.08 | 4.17 | 4.17 | 4.2 | 4.08 | 38.13M |
| July 16, 2025 | 4.14 | 4.1 | 4.1 | 4.17 | 4.06 | 50.69M |
| July 15, 2025 | 4.1 | 4.17 | 4.17 | 4.2 | 4.08 | 46.72M |
| July 14, 2025 | 4.01 | 4.14 | 4.14 | 4.29 | 4.01 | 71.17M |
| July 11, 2025 | 4.09 | 4.05 | 4.05 | 4.23 | 4.03 | 56.16M |
| July 10, 2025 | 3.94 | 4.08 | 4.08 | 4.1 | 3.92 | 51.49M |
| July 09, 2025 | 3.97 | 3.94 | 3.94 | 4.08 | 3.91 | 36.13M |