4.04
-0.04(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.08 | 4.04 | 4.04 | 4.11 | 4.04 | 11.99M |
| September 29, 2025 | 4.05 | 4.08 | 4.08 | 4.12 | 3.99 | 13.67M |
| September 26, 2025 | 4.05 | 4.07 | 4.07 | 4.14 | 3.99 | 18.09M |
| September 25, 2025 | 4.17 | 4.08 | 4.08 | 4.19 | 4.07 | 18.9M |
| September 24, 2025 | 4.02 | 4.15 | 4.15 | 4.19 | 3.98 | 26.16M |
| September 23, 2025 | 4.1 | 4.02 | 4.02 | 4.11 | 3.92 | 25.18M |
| September 22, 2025 | 4.12 | 4.11 | 4.11 | 4.15 | 4.06 | 16.86M |
| September 19, 2025 | 4.16 | 4.15 | 4.15 | 4.2 | 4.1 | 24.47M |
| September 18, 2025 | 4.24 | 4.18 | 4.18 | 4.26 | 4.14 | 32.93M |
| September 17, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.24 | 23.91M |
| September 16, 2025 | 4.23 | 4.29 | 4.29 | 4.3 | 4.2 | 30.87M |
| September 15, 2025 | 4.21 | 4.24 | 4.24 | 4.26 | 4.19 | 21.52M |
| September 12, 2025 | 4.27 | 4.22 | 4.22 | 4.28 | 4.21 | 25.58M |
| September 11, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.21 | 27.41M |
| September 10, 2025 | 4.22 | 4.27 | 4.27 | 4.27 | 4.21 | 26.57M |
| September 09, 2025 | 4.23 | 4.25 | 4.25 | 4.32 | 4.2 | 34M |
| September 08, 2025 | 4.16 | 4.24 | 4.24 | 4.25 | 4.14 | 35.89M |
| September 05, 2025 | 4.09 | 4.16 | 4.16 | 4.16 | 4.06 | 23.98M |
| September 04, 2025 | 4.05 | 4.09 | 4.09 | 4.12 | 4.03 | 25.32M |
| September 03, 2025 | 4.24 | 4.05 | 4.05 | 4.24 | 4.03 | 31.21M |
| September 02, 2025 | 4.23 | 4.22 | 4.22 | 4.31 | 4.16 | 28.68M |
| September 01, 2025 | 4.15 | 4.23 | 4.23 | 4.25 | 4.13 | 32.46M |
| August 29, 2025 | 4.26 | 4.17 | 4.17 | 4.33 | 4.17 | 41.34M |
| August 28, 2025 | 4.21 | 4.26 | 4.26 | 4.26 | 4.16 | 52.56M |
| August 27, 2025 | 4.38 | 4.18 | 4.18 | 4.4 | 4.17 | 69.83M |
| August 26, 2025 | 4.36 | 4.35 | 4.35 | 4.43 | 4.31 | 67.74M |
| August 25, 2025 | 4.46 | 4.37 | 4.37 | 4.48 | 4.33 | 101.68M |
| August 22, 2025 | 4.53 | 4.39 | 4.39 | 4.67 | 4.37 | 187.82M |
| August 21, 2025 | 4.13 | 4.59 | 4.59 | 4.59 | 4.11 | 189.3M |
| August 20, 2025 | 4.18 | 4.17 | 4.17 | 4.35 | 4.12 | 58.5M |
| August 19, 2025 | 4.09 | 4.09 | 4.09 | 4.11 | 4.07 | 26.07M |
| August 18, 2025 | 4.16 | 4.11 | 4.11 | 4.17 | 4.09 | 41.82M |
| August 15, 2025 | 3.99 | 4.14 | 4.14 | 4.14 | 3.97 | 55.65M |
| August 14, 2025 | 3.97 | 4.01 | 4.01 | 4.11 | 3.97 | 44.91M |
| August 13, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.96 | 18.16M |
| August 12, 2025 | 4.01 | 3.98 | 3.98 | 4.01 | 3.95 | 17.77M |
| August 11, 2025 | 3.96 | 4.01 | 4.01 | 4.02 | 3.95 | 25.68M |
| August 08, 2025 | 3.94 | 3.96 | 3.96 | 3.96 | 3.91 | 15.77M |
| August 07, 2025 | 3.99 | 3.94 | 3.94 | 4 | 3.93 | 21.09M |
| August 06, 2025 | 4 | 3.98 | 3.98 | 4 | 3.96 | 18.78M |
| August 05, 2025 | 4 | 4 | 4 | 4.01 | 3.96 | 19.62M |
| August 04, 2025 | 3.91 | 3.98 | 3.98 | 3.98 | 3.88 | 24.02M |
| August 01, 2025 | 3.92 | 3.94 | 3.94 | 3.96 | 3.91 | 21.12M |
| July 31, 2025 | 3.97 | 3.94 | 3.94 | 4.04 | 3.91 | 35.55M |
| July 30, 2025 | 4.03 | 3.99 | 3.99 | 4.06 | 3.95 | 34.69M |
| July 29, 2025 | 4.1 | 4.03 | 4.03 | 4.1 | 3.99 | 45.48M |
| July 28, 2025 | 4.16 | 4.1 | 4.1 | 4.18 | 4.05 | 56.25M |
| July 25, 2025 | 4.34 | 4.17 | 4.17 | 4.37 | 4.16 | 102.3M |
| July 24, 2025 | 4.16 | 4.42 | 4.42 | 4.6 | 4.02 | 182.76M |
| July 23, 2025 | 4.02 | 4.41 | 4.41 | 4.41 | 3.97 | 84.59M |
| July 22, 2025 | 3.94 | 4.01 | 4.01 | 4.04 | 3.86 | 69.93M |
| July 21, 2025 | 3.76 | 3.94 | 3.94 | 4.13 | 3.76 | 79.78M |
| July 18, 2025 | 3.74 | 3.75 | 3.75 | 3.77 | 3.72 | 16.67M |
| July 17, 2025 | 3.74 | 3.74 | 3.74 | 3.77 | 3.72 | 15.29M |
| July 16, 2025 | 3.74 | 3.74 | 3.74 | 3.76 | 3.7 | 13.31M |
| July 15, 2025 | 3.83 | 3.74 | 3.74 | 3.83 | 3.7 | 25.25M |
| July 14, 2025 | 3.83 | 3.84 | 3.84 | 3.89 | 3.81 | 19.18M |
| July 11, 2025 | 3.91 | 3.85 | 3.85 | 3.91 | 3.82 | 26.86M |
| July 10, 2025 | 3.83 | 3.9 | 3.9 | 3.91 | 3.82 | 28.71M |
| July 09, 2025 | 3.88 | 3.84 | 3.84 | 3.91 | 3.82 | 33.08M |