4.18
-0.02(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.21 | 4.18 | 4.18 | 4.24 | 4.17 | 12.93M |
| September 11, 2025 | 4.21 | 4.2 | 4.2 | 4.24 | 4.13 | 11.7M |
| September 10, 2025 | 4.19 | 4.21 | 4.21 | 4.24 | 4.17 | 10.9M |
| September 09, 2025 | 4.27 | 4.19 | 4.19 | 4.29 | 4.17 | 16.06M |
| September 08, 2025 | 4.25 | 4.26 | 4.26 | 4.33 | 4.2 | 11.87M |
| September 05, 2025 | 4.24 | 4.25 | 4.25 | 4.28 | 4.12 | 19.6M |
| September 04, 2025 | 4.27 | 4.24 | 4.24 | 4.41 | 4.19 | 18.4M |
| September 03, 2025 | 4.44 | 4.26 | 4.26 | 4.44 | 4.22 | 12.12M |
| September 02, 2025 | 4.46 | 4.43 | 4.43 | 4.54 | 4.36 | 14.12M |
| September 01, 2025 | 4.45 | 4.47 | 4.47 | 4.51 | 4.31 | 17.84M |
| August 29, 2025 | 4.7 | 4.47 | 4.47 | 4.71 | 4.45 | 22.96M |
| August 28, 2025 | 4.65 | 4.72 | 4.72 | 4.75 | 4.51 | 23.19M |
| August 27, 2025 | 4.76 | 4.66 | 4.66 | 4.83 | 4.65 | 19.46M |
| August 26, 2025 | 4.83 | 4.76 | 4.76 | 4.85 | 4.68 | 23.56M |
| August 25, 2025 | 5 | 4.85 | 4.85 | 5 | 4.79 | 27.5M |
| August 22, 2025 | 5.05 | 4.94 | 4.94 | 5.15 | 4.88 | 35.63M |
| August 21, 2025 | 5.03 | 5.06 | 5.06 | 5.17 | 4.94 | 38.33M |
| August 20, 2025 | 5 | 5.02 | 5.02 | 5.19 | 4.91 | 45.04M |
| August 19, 2025 | 5.1 | 5.02 | 5.02 | 5.38 | 4.84 | 89.26M |
| August 18, 2025 | 4.72 | 5.1 | 5.1 | 5.21 | 4.72 | 93.73M |
| August 15, 2025 | 4.69 | 4.74 | 4.74 | 5.06 | 4.66 | 93.33M |
| August 14, 2025 | 4.21 | 4.6 | 4.6 | 4.6 | 4.2 | 19.68M |
| August 13, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.12 | 9.24M |
| August 12, 2025 | 4.23 | 4.18 | 4.18 | 4.24 | 4.16 | 8.64M |
| August 11, 2025 | 4.13 | 4.2 | 4.2 | 4.22 | 4.13 | 9.84M |
| August 08, 2025 | 4.16 | 4.15 | 4.15 | 4.2 | 4.11 | 10.68M |
| August 07, 2025 | 4.13 | 4.18 | 4.18 | 4.26 | 4.11 | 19.59M |
| August 06, 2025 | 4.1 | 4.11 | 4.11 | 4.12 | 4.08 | 6.73M |
| August 05, 2025 | 4.06 | 4.08 | 4.08 | 4.15 | 4.04 | 9.45M |
| August 04, 2025 | 3.97 | 4.06 | 4.06 | 4.1 | 3.96 | 9.33M |
| August 01, 2025 | 4 | 3.99 | 3.99 | 4.03 | 3.94 | 8.06M |
| July 31, 2025 | 4.02 | 4 | 4 | 4.06 | 3.98 | 10.48M |
| July 30, 2025 | 4.14 | 4.04 | 4.04 | 4.15 | 4.01 | 13.61M |
| July 29, 2025 | 4.13 | 4.13 | 4.13 | 4.16 | 4.08 | 13.75M |
| July 28, 2025 | 4.34 | 4.14 | 4.14 | 4.37 | 4.11 | 28.5M |
| July 25, 2025 | 4.33 | 4.34 | 4.34 | 4.43 | 4.27 | 23.41M |
| July 24, 2025 | 4.3 | 4.3 | 4.3 | 4.4 | 4.25 | 20.83M |
| July 23, 2025 | 4.36 | 4.29 | 4.29 | 4.39 | 4.25 | 12.89M |
| July 22, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.21 | 17.89M |
| July 21, 2025 | 4.17 | 4.26 | 4.26 | 4.34 | 4.13 | 19.96M |
| July 18, 2025 | 4.33 | 4.17 | 4.17 | 4.33 | 4.14 | 16.78M |
| July 17, 2025 | 4.18 | 4.28 | 4.28 | 4.3 | 4.17 | 14.35M |
| July 16, 2025 | 4.25 | 4.19 | 4.19 | 4.32 | 4.16 | 13.75M |
| July 15, 2025 | 4.16 | 4.23 | 4.23 | 4.24 | 4.12 | 17.98M |
| July 14, 2025 | 4.16 | 4.16 | 4.16 | 4.27 | 4.14 | 13.9M |
| July 11, 2025 | 4.38 | 4.16 | 4.16 | 4.45 | 4.15 | 29.78M |
| July 10, 2025 | 4.35 | 4.38 | 4.38 | 4.57 | 4.25 | 37.66M |
| July 09, 2025 | 4.15 | 4.31 | 4.31 | 4.4 | 4.14 | 28.64M |
| July 08, 2025 | 4.13 | 4.14 | 4.14 | 4.15 | 4.09 | 5.72M |
| July 07, 2025 | 4.09 | 4.13 | 4.13 | 4.15 | 4.07 | 8.01M |
| July 04, 2025 | 4.27 | 4.09 | 4.09 | 4.27 | 4.08 | 12.02M |
| July 03, 2025 | 4.16 | 4.23 | 4.23 | 4.25 | 4.16 | 7.87M |
| July 02, 2025 | 4.27 | 4.18 | 4.18 | 4.31 | 4.16 | 9.53M |
| July 01, 2025 | 4.23 | 4.27 | 4.27 | 4.32 | 4.15 | 15.23M |
| June 30, 2025 | 4.09 | 4.22 | 4.22 | 4.26 | 4.03 | 18.23M |
| June 27, 2025 | 4.02 | 4.05 | 4.05 | 4.08 | 4 | 8.11M |
| June 26, 2025 | 4.15 | 4.03 | 4.03 | 4.25 | 3.98 | 18.91M |
| June 25, 2025 | 4.17 | 4.12 | 4.12 | 4.24 | 4.11 | 14.99M |
| June 24, 2025 | 4.1 | 4.15 | 4.15 | 4.19 | 4.07 | 16.14M |
| June 23, 2025 | 3.92 | 4.11 | 4.11 | 4.14 | 3.9 | 22.88M |