4.08
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.08 | 55.51M |
| September 25, 2025 | 4.13 | 4.09 | 4.09 | 4.13 | 4.08 | 79.7M |
| September 24, 2025 | 4.11 | 4.14 | 4.14 | 4.14 | 4.09 | 61.59M |
| September 23, 2025 | 4.15 | 4.12 | 4.12 | 4.16 | 4.08 | 88.56M |
| September 22, 2025 | 4.2 | 4.14 | 4.14 | 4.21 | 4.13 | 97.11M |
| September 19, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.17 | 80.87M |
| September 18, 2025 | 4.28 | 4.21 | 4.21 | 4.29 | 4.18 | 125.23M |
| September 17, 2025 | 4.33 | 4.29 | 4.29 | 4.35 | 4.26 | 93.56M |
| September 16, 2025 | 4.34 | 4.33 | 4.33 | 4.35 | 4.26 | 141.56M |
| September 15, 2025 | 4.31 | 4.35 | 4.35 | 4.35 | 4.29 | 128.58M |
| September 12, 2025 | 4.29 | 4.31 | 4.31 | 4.34 | 4.25 | 158.08M |
| September 11, 2025 | 4.2 | 4.29 | 4.29 | 4.31 | 4.19 | 180.95M |
| September 10, 2025 | 4.23 | 4.21 | 4.21 | 4.24 | 4.14 | 198.62M |
| September 09, 2025 | 4.33 | 4.31 | 4.31 | 4.34 | 4.27 | 99.52M |
| September 08, 2025 | 4.23 | 4.33 | 4.33 | 4.34 | 4.23 | 181.71M |
| September 05, 2025 | 4.21 | 4.23 | 4.23 | 4.23 | 4.16 | 90.12M |
| September 04, 2025 | 4.17 | 4.21 | 4.21 | 4.24 | 4.14 | 115.57M |
| September 03, 2025 | 4.26 | 4.17 | 4.17 | 4.28 | 4.15 | 106.04M |
| September 02, 2025 | 4.26 | 4.25 | 4.25 | 4.29 | 4.23 | 102.82M |
| September 01, 2025 | 4.26 | 4.26 | 4.26 | 4.31 | 4.22 | 111.92M |
| August 29, 2025 | 4.24 | 4.23 | 4.23 | 4.29 | 4.21 | 106.26M |
| August 28, 2025 | 4.29 | 4.24 | 4.24 | 4.31 | 4.17 | 135.21M |
| August 27, 2025 | 4.31 | 4.28 | 4.28 | 4.4 | 4.27 | 177.03M |
| August 26, 2025 | 4.25 | 4.33 | 4.33 | 4.34 | 4.24 | 167.99M |
| August 25, 2025 | 4.22 | 4.27 | 4.27 | 4.27 | 4.21 | 144.7M |
| August 22, 2025 | 4.23 | 4.22 | 4.22 | 4.24 | 4.18 | 100.47M |
| August 21, 2025 | 4.19 | 4.22 | 4.22 | 4.25 | 4.18 | 136.17M |
| August 20, 2025 | 4.17 | 4.19 | 4.19 | 4.19 | 4.15 | 89.19M |
| August 19, 2025 | 4.17 | 4.17 | 4.17 | 4.2 | 4.16 | 83.34M |
| August 18, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.14 | 90.89M |
| August 15, 2025 | 4.11 | 4.14 | 4.14 | 4.15 | 4.11 | 76.81M |
| August 14, 2025 | 4.17 | 4.13 | 4.13 | 4.18 | 4.11 | 65.48M |
| August 13, 2025 | 4.18 | 4.17 | 4.17 | 4.19 | 4.14 | 64.67M |
| August 12, 2025 | 4.19 | 4.18 | 4.18 | 4.22 | 4.16 | 70.97M |
| August 11, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.16 | 72.21M |
| August 08, 2025 | 4.16 | 4.2 | 4.2 | 4.21 | 4.15 | 91.21M |
| August 07, 2025 | 4.13 | 4.16 | 4.16 | 4.17 | 4.12 | 87.04M |
| August 06, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.1 | 58.25M |
| August 05, 2025 | 4.13 | 4.13 | 4.13 | 4.17 | 4.12 | 88.76M |
| August 04, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.09 | 51.9M |
| August 01, 2025 | 4.14 | 4.13 | 4.13 | 4.16 | 4.1 | 64.17M |
| July 31, 2025 | 4.2 | 4.13 | 4.13 | 4.21 | 4.12 | 103.17M |
| July 30, 2025 | 4.19 | 4.21 | 4.21 | 4.24 | 4.18 | 120.64M |
| July 29, 2025 | 4.26 | 4.2 | 4.2 | 4.27 | 4.17 | 96.79M |
| July 28, 2025 | 4.25 | 4.25 | 4.25 | 4.35 | 4.21 | 129.65M |
| July 25, 2025 | 4.34 | 4.24 | 4.24 | 4.36 | 4.23 | 100.4M |
| July 24, 2025 | 4.27 | 4.28 | 4.28 | 4.3 | 4.2 | 130.88M |
| July 23, 2025 | 4.28 | 4.24 | 4.24 | 4.4 | 4.23 | 207.25M |
| July 22, 2025 | 4.17 | 4.24 | 4.24 | 4.25 | 4.14 | 143.63M |
| July 21, 2025 | 4.14 | 4.18 | 4.18 | 4.18 | 4.13 | 84.67M |
| July 18, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.11 | 69.5M |
| July 17, 2025 | 4.11 | 4.11 | 4.11 | 4.14 | 4.09 | 51.59M |
| July 16, 2025 | 4.09 | 4.11 | 4.11 | 4.12 | 4.08 | 49.1M |
| July 15, 2025 | 4.15 | 4.09 | 4.09 | 4.15 | 4.07 | 78.69M |
| July 14, 2025 | 4.15 | 4.13 | 4.13 | 4.16 | 4.12 | 67.7M |
| July 11, 2025 | 4.15 | 4.16 | 4.16 | 4.18 | 4.14 | 112.57M |
| July 10, 2025 | 4.14 | 4.15 | 4.15 | 4.17 | 4.11 | 85.75M |
| July 09, 2025 | 4.11 | 4.12 | 4.12 | 4.14 | 4.1 | 82.99M |
| July 08, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.08 | 57.33M |
| July 07, 2025 | 4.08 | 4.11 | 4.11 | 4.11 | 4.06 | 68.41M |