4.06
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.15 | 4.06 | 4.06 | 4.29 | 4.04 | 288.23M |
| September 29, 2025 | 3.92 | 4.07 | 4.07 | 4.1 | 3.83 | 364.09M |
| September 26, 2025 | 4.4 | 3.97 | 3.97 | 4.49 | 3.97 | 609.42M |
| September 25, 2025 | 4.11 | 4.41 | 4.41 | 4.41 | 4.11 | 485.9M |
| September 24, 2025 | 4.2 | 4.01 | 4.01 | 4.26 | 3.87 | 471.46M |
| September 23, 2025 | 4.01 | 4.29 | 4.29 | 4.5 | 3.97 | 557.79M |
| September 22, 2025 | 3.98 | 4.09 | 4.09 | 4.18 | 3.91 | 506.65M |
| September 19, 2025 | 3.89 | 4.03 | 4.03 | 4.28 | 3.85 | 698.43M |
| September 18, 2025 | 3.86 | 3.89 | 3.89 | 4.03 | 3.82 | 374.05M |
| September 17, 2025 | 3.8 | 3.83 | 3.83 | 3.98 | 3.73 | 404.03M |
| September 16, 2025 | 3.56 | 3.87 | 3.87 | 3.87 | 3.52 | 236.99M |
| September 15, 2025 | 3.48 | 3.52 | 3.52 | 3.6 | 3.48 | 227.24M |
| September 12, 2025 | 3.38 | 3.47 | 3.47 | 3.55 | 3.35 | 257.1M |
| September 11, 2025 | 3.33 | 3.36 | 3.36 | 3.36 | 3.29 | 178.32M |
| September 10, 2025 | 3.24 | 3.33 | 3.33 | 3.4 | 3.23 | 248.57M |
| September 09, 2025 | 3.31 | 3.26 | 3.26 | 3.35 | 3.25 | 270.99M |
| September 08, 2025 | 3.44 | 3.28 | 3.28 | 3.6 | 3.21 | 462.48M |
| September 05, 2025 | 3.92 | 3.56 | 3.56 | 3.93 | 3.56 | 481.76M |
| September 04, 2025 | 4 | 3.96 | 3.96 | 4.11 | 3.8 | 611.61M |
| September 03, 2025 | 3.98 | 4.22 | 4.22 | 4.22 | 3.86 | 570.37M |
| September 02, 2025 | 4 | 3.84 | 3.84 | 4.12 | 3.76 | 632.36M |
| September 01, 2025 | 3.65 | 3.88 | 3.88 | 3.88 | 3.47 | 270.34M |
| August 29, 2025 | 3.24 | 3.53 | 3.53 | 3.53 | 3.17 | 300.28M |
| August 28, 2025 | 3.2 | 3.21 | 3.21 | 3.31 | 3.11 | 246.36M |
| August 27, 2025 | 3.11 | 3.24 | 3.24 | 3.42 | 3.1 | 410.77M |
| August 26, 2025 | 3.02 | 3.11 | 3.11 | 3.15 | 3 | 202.07M |
| August 25, 2025 | 3.02 | 3.03 | 3.03 | 3.05 | 2.98 | 123.14M |
| August 22, 2025 | 3.05 | 3.03 | 3.03 | 3.05 | 2.99 | 103.96M |
| August 21, 2025 | 3.06 | 3.05 | 3.05 | 3.09 | 3.03 | 119.1M |
| August 20, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.02 | 109.95M |
| August 19, 2025 | 3.06 | 3.05 | 3.05 | 3.1 | 3.03 | 124.37M |
| August 18, 2025 | 3.09 | 3.07 | 3.07 | 3.12 | 3.04 | 168.03M |
| August 15, 2025 | 3.08 | 3.1 | 3.1 | 3.15 | 3.07 | 112.96M |
| August 14, 2025 | 3.21 | 3.1 | 3.1 | 3.22 | 3.08 | 153.7M |
| August 13, 2025 | 3.14 | 3.17 | 3.17 | 3.22 | 3.1 | 196.37M |
| August 12, 2025 | 3.24 | 3.14 | 3.14 | 3.27 | 3.12 | 251.72M |
| August 11, 2025 | 3.21 | 3.26 | 3.26 | 3.27 | 3.17 | 169.61M |
| August 08, 2025 | 3.15 | 3.22 | 3.22 | 3.25 | 3.14 | 205.11M |
| August 07, 2025 | 3.11 | 3.19 | 3.19 | 3.29 | 3.08 | 277.16M |
| August 06, 2025 | 3.04 | 3.13 | 3.13 | 3.18 | 3.01 | 264.58M |
| August 05, 2025 | 3 | 3.04 | 3.04 | 3.08 | 2.99 | 166.15M |
| August 04, 2025 | 2.94 | 3 | 3 | 3.07 | 2.92 | 183.21M |
| August 01, 2025 | 2.84 | 2.96 | 2.96 | 3.03 | 2.82 | 163.9M |
| July 31, 2025 | 2.87 | 2.85 | 2.85 | 2.93 | 2.84 | 107.99M |
| July 30, 2025 | 2.84 | 2.87 | 2.87 | 2.87 | 2.81 | 88.62M |
| July 29, 2025 | 2.87 | 2.85 | 2.85 | 2.9 | 2.83 | 107.74M |
| July 28, 2025 | 3.06 | 2.91 | 2.91 | 3.08 | 2.9 | 150.19M |
| July 25, 2025 | 3.03 | 2.97 | 2.97 | 3.03 | 2.91 | 151.47M |
| July 24, 2025 | 2.95 | 3.02 | 3.02 | 3.03 | 2.93 | 177.06M |
| July 23, 2025 | 2.92 | 2.95 | 2.95 | 3.04 | 2.89 | 172.09M |
| July 22, 2025 | 2.91 | 2.93 | 2.93 | 2.98 | 2.89 | 144.67M |
| July 21, 2025 | 2.81 | 2.89 | 2.89 | 2.92 | 2.79 | 137.86M |
| July 18, 2025 | 2.84 | 2.82 | 2.82 | 2.85 | 2.78 | 116.5M |
| July 17, 2025 | 2.88 | 2.84 | 2.84 | 2.9 | 2.83 | 129.59M |
| July 16, 2025 | 3.01 | 2.88 | 2.88 | 3.02 | 2.87 | 189.34M |
| July 15, 2025 | 3.01 | 3.01 | 3.01 | 3.04 | 2.94 | 153.53M |
| July 14, 2025 | 2.97 | 3.02 | 3.02 | 3.04 | 2.94 | 170.86M |
| July 11, 2025 | 2.94 | 2.96 | 2.96 | 2.97 | 2.89 | 110.18M |
| July 10, 2025 | 2.94 | 2.96 | 2.96 | 2.98 | 2.87 | 184.16M |
| July 09, 2025 | 2.99 | 2.91 | 2.91 | 3.01 | 2.9 | 189.54M |