4.16
-0.06(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.23 | 4.16 | 4.16 | 4.3 | 4.13 | 90.29M |
| September 25, 2025 | 4.36 | 4.22 | 4.22 | 4.38 | 4.21 | 116.22M |
| September 24, 2025 | 4.52 | 4.34 | 4.34 | 4.68 | 4.32 | 169.33M |
| September 23, 2025 | 4.51 | 4.59 | 4.59 | 4.72 | 4.4 | 204.68M |
| September 22, 2025 | 4.73 | 4.72 | 4.72 | 5.02 | 4.43 | 313.09M |
| September 19, 2025 | 4.29 | 4.68 | 4.68 | 4.68 | 4.11 | 323.13M |
| September 18, 2025 | 4.2 | 4.25 | 4.25 | 4.53 | 4.16 | 244.9M |
| September 17, 2025 | 4.47 | 4.38 | 4.38 | 4.66 | 4.37 | 334.79M |
| September 16, 2025 | 3.86 | 4.24 | 4.24 | 4.24 | 3.85 | 188.54M |
| September 15, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.82 | 21.36M |
| September 12, 2025 | 3.81 | 3.82 | 3.82 | 3.84 | 3.81 | 21.1M |
| September 11, 2025 | 3.81 | 3.82 | 3.82 | 3.82 | 3.78 | 19.01M |
| September 10, 2025 | 3.81 | 3.81 | 3.81 | 3.82 | 3.8 | 11.14M |
| September 09, 2025 | 3.8 | 3.81 | 3.81 | 3.81 | 3.78 | 16.43M |
| September 08, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.79 | 16.98M |
| September 05, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.78 | 15.54M |
| September 04, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.74 | 21.08M |
| September 03, 2025 | 3.79 | 3.75 | 3.75 | 3.79 | 3.74 | 16.51M |
| September 02, 2025 | 3.8 | 3.79 | 3.79 | 3.8 | 3.76 | 18.89M |
| September 01, 2025 | 3.79 | 3.8 | 3.8 | 3.82 | 3.77 | 21.99M |
| August 29, 2025 | 3.82 | 3.8 | 3.8 | 3.84 | 3.78 | 20.98M |
| August 28, 2025 | 3.84 | 3.82 | 3.82 | 3.86 | 3.73 | 40.35M |
| August 27, 2025 | 3.92 | 3.84 | 3.84 | 3.93 | 3.83 | 39.96M |
| August 26, 2025 | 3.88 | 3.92 | 3.92 | 3.93 | 3.87 | 31.84M |
| August 25, 2025 | 3.87 | 3.89 | 3.89 | 3.9 | 3.85 | 41.75M |
| August 22, 2025 | 3.88 | 3.87 | 3.87 | 3.89 | 3.84 | 29.69M |
| August 21, 2025 | 3.88 | 3.89 | 3.89 | 3.9 | 3.87 | 29.65M |
| August 20, 2025 | 3.84 | 3.89 | 3.89 | 3.89 | 3.83 | 36.05M |
| August 19, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.81 | 32.79M |
| August 18, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.8 | 43.55M |
| August 15, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.81 | 16.92M |
| August 14, 2025 | 3.86 | 3.82 | 3.82 | 3.87 | 3.82 | 20.47M |
| August 13, 2025 | 3.87 | 3.86 | 3.86 | 3.88 | 3.84 | 19.83M |
| August 12, 2025 | 3.85 | 3.87 | 3.87 | 3.88 | 3.85 | 17.63M |
| August 11, 2025 | 3.85 | 3.86 | 3.86 | 3.88 | 3.83 | 20.88M |
| August 08, 2025 | 3.86 | 3.84 | 3.84 | 3.87 | 3.83 | 13.38M |
| August 07, 2025 | 3.87 | 3.86 | 3.86 | 3.88 | 3.84 | 15.91M |
| August 06, 2025 | 3.83 | 3.87 | 3.87 | 3.88 | 3.8 | 25M |
| August 05, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.79 | 13.93M |
| August 04, 2025 | 3.79 | 3.8 | 3.8 | 3.81 | 3.76 | 13.35M |
| August 01, 2025 | 3.79 | 3.8 | 3.8 | 3.82 | 3.78 | 16.84M |
| July 31, 2025 | 3.86 | 3.79 | 3.79 | 3.88 | 3.78 | 28.86M |
| July 30, 2025 | 3.85 | 3.87 | 3.87 | 3.88 | 3.84 | 24.23M |
| July 29, 2025 | 3.89 | 3.86 | 3.86 | 3.9 | 3.82 | 22.12M |
| July 28, 2025 | 3.92 | 3.88 | 3.88 | 3.93 | 3.87 | 22.87M |
| July 25, 2025 | 3.93 | 3.92 | 3.92 | 3.95 | 3.91 | 21.41M |
| July 24, 2025 | 3.88 | 3.93 | 3.93 | 3.93 | 3.87 | 24M |
| July 23, 2025 | 3.91 | 3.88 | 3.88 | 3.93 | 3.88 | 23.51M |
| July 22, 2025 | 3.89 | 3.91 | 3.91 | 3.91 | 3.86 | 26.83M |
| July 21, 2025 | 3.84 | 3.89 | 3.89 | 3.9 | 3.83 | 27.97M |
| July 18, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.82 | 16.36M |
| July 17, 2025 | 3.85 | 3.83 | 3.83 | 3.86 | 3.82 | 16.45M |
| July 16, 2025 | 3.83 | 3.85 | 3.85 | 3.87 | 3.82 | 18.8M |
| July 15, 2025 | 3.88 | 3.83 | 3.83 | 3.89 | 3.81 | 30.44M |
| July 14, 2025 | 3.87 | 3.89 | 3.89 | 3.94 | 3.86 | 34.05M |
| July 11, 2025 | 3.87 | 3.87 | 3.87 | 3.92 | 3.86 | 31.23M |
| July 10, 2025 | 3.84 | 3.88 | 3.88 | 3.89 | 3.83 | 27.62M |
| July 09, 2025 | 3.83 | 3.84 | 3.84 | 3.85 | 3.82 | 26.35M |
| July 08, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.79 | 23.45M |
| July 07, 2025 | 3.8 | 3.8 | 3.8 | 3.81 | 3.78 | 14.59M |