4.06
-0.04(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.12 | 4.06 | 4.06 | 4.14 | 4.02 | 23.21M |
| September 29, 2025 | 3.88 | 4.1 | 4.1 | 4.12 | 3.82 | 29M |
| September 26, 2025 | 3.84 | 3.86 | 3.86 | 3.92 | 3.78 | 17.09M |
| September 25, 2025 | 3.84 | 3.87 | 3.87 | 3.97 | 3.81 | 23.18M |
| September 24, 2025 | 3.79 | 3.85 | 3.85 | 3.87 | 3.75 | 20.37M |
| September 23, 2025 | 4.06 | 3.84 | 3.84 | 4.07 | 3.7 | 43.02M |
| September 22, 2025 | 4.13 | 4.07 | 4.07 | 4.17 | 4.07 | 19.73M |
| September 19, 2025 | 4.51 | 4.15 | 4.15 | 4.51 | 4.13 | 23.29M |
| September 18, 2025 | 4.35 | 4.2 | 4.2 | 4.36 | 4.19 | 31.61M |
| September 17, 2025 | 4.31 | 4.37 | 4.37 | 4.39 | 4.24 | 26.44M |
| September 16, 2025 | 4.33 | 4.33 | 4.33 | 4.38 | 4.3 | 23.89M |
| September 15, 2025 | 4.4 | 4.35 | 4.35 | 4.45 | 4.31 | 26.25M |
| September 12, 2025 | 4.51 | 4.45 | 4.45 | 4.55 | 4.4 | 34.09M |
| September 11, 2025 | 4.33 | 4.44 | 4.44 | 4.54 | 4.32 | 46.38M |
| September 10, 2025 | 4.19 | 4.36 | 4.36 | 4.41 | 4.16 | 32.64M |
| September 09, 2025 | 4.25 | 4.18 | 4.18 | 4.25 | 4.16 | 19.11M |
| September 08, 2025 | 4.2 | 4.25 | 4.25 | 4.25 | 4.19 | 19.14M |
| September 05, 2025 | 4.16 | 4.26 | 4.26 | 4.27 | 4.13 | 17.99M |
| September 04, 2025 | 4.18 | 4.16 | 4.16 | 4.24 | 4.12 | 22.44M |
| September 03, 2025 | 4.32 | 4.18 | 4.18 | 4.34 | 4.15 | 27.94M |
| September 02, 2025 | 4.44 | 4.33 | 4.33 | 4.45 | 4.3 | 30.43M |
| September 01, 2025 | 4.36 | 4.46 | 4.46 | 4.51 | 4.33 | 31.92M |
| August 29, 2025 | 4.32 | 4.34 | 4.34 | 4.39 | 4.25 | 27.65M |
| August 28, 2025 | 4.44 | 4.32 | 4.32 | 4.46 | 4.14 | 47.88M |
| August 27, 2025 | 4.4 | 4.41 | 4.41 | 4.6 | 4.38 | 53.9M |
| August 26, 2025 | 4.37 | 4.4 | 4.4 | 4.47 | 4.35 | 34.51M |
| August 25, 2025 | 4.47 | 4.39 | 4.39 | 4.57 | 4.37 | 48.04M |
| August 22, 2025 | 4.31 | 4.5 | 4.5 | 4.58 | 4.28 | 57.67M |
| August 21, 2025 | 4.22 | 4.31 | 4.31 | 4.37 | 4.22 | 49.49M |
| August 20, 2025 | 4.18 | 4.21 | 4.21 | 4.23 | 4.14 | 29.45M |
| August 19, 2025 | 4.1 | 4.19 | 4.19 | 4.23 | 4.09 | 37.51M |
| August 18, 2025 | 4.09 | 4.12 | 4.12 | 4.17 | 4.08 | 29.37M |
| August 15, 2025 | 4.06 | 4.11 | 4.11 | 4.12 | 4.05 | 22.39M |
| August 14, 2025 | 4.2 | 4.07 | 4.07 | 4.21 | 4.07 | 34.78M |
| August 13, 2025 | 4.25 | 4.22 | 4.22 | 4.3 | 4.21 | 22.35M |
| August 12, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.17 | 22M |
| August 11, 2025 | 4.24 | 4.25 | 4.25 | 4.28 | 4.2 | 22.04M |
| August 08, 2025 | 4.23 | 4.21 | 4.21 | 4.28 | 4.21 | 28.21M |
| August 07, 2025 | 4.14 | 4.27 | 4.27 | 4.36 | 4.13 | 44.67M |
| August 06, 2025 | 4.16 | 4.15 | 4.15 | 4.17 | 4.1 | 23.73M |
| August 05, 2025 | 4.21 | 4.15 | 4.15 | 4.22 | 4.14 | 21.21M |
| August 04, 2025 | 4.15 | 4.16 | 4.16 | 4.18 | 4.08 | 23.78M |
| August 01, 2025 | 4.06 | 4.19 | 4.19 | 4.25 | 4.03 | 42.11M |
| July 31, 2025 | 4.03 | 4.05 | 4.05 | 4.14 | 4.02 | 25.9M |
| July 30, 2025 | 4.15 | 4.05 | 4.05 | 4.16 | 4.03 | 34.89M |
| July 29, 2025 | 4.23 | 4.16 | 4.16 | 4.24 | 4.11 | 33.54M |
| July 28, 2025 | 4.29 | 4.24 | 4.24 | 4.3 | 4.19 | 24.62M |
| July 25, 2025 | 4.32 | 4.26 | 4.26 | 4.4 | 4.24 | 49.13M |
| July 24, 2025 | 4.57 | 4.37 | 4.37 | 4.77 | 4.36 | 79.69M |
| July 23, 2025 | 4.42 | 4.36 | 4.36 | 4.43 | 4.32 | 28.86M |
| July 22, 2025 | 4.4 | 4.42 | 4.42 | 4.48 | 4.33 | 37.3M |
| July 21, 2025 | 4.42 | 4.41 | 4.41 | 4.5 | 4.3 | 49.36M |
| July 18, 2025 | 4.26 | 4.47 | 4.47 | 4.67 | 4.26 | 79.27M |
| July 17, 2025 | 4.26 | 4.21 | 4.21 | 4.28 | 4.16 | 29.29M |
| July 16, 2025 | 4.06 | 4.26 | 4.26 | 4.28 | 4.06 | 39.82M |
| July 15, 2025 | 4.2 | 4.08 | 4.08 | 4.2 | 4.05 | 29.12M |
| July 14, 2025 | 4.17 | 4.2 | 4.2 | 4.23 | 4.15 | 20.75M |
| July 11, 2025 | 4.3 | 4.21 | 4.21 | 4.31 | 4.18 | 32.25M |
| July 10, 2025 | 4.12 | 4.29 | 4.29 | 4.33 | 4.12 | 40.01M |
| July 09, 2025 | 4.26 | 4.18 | 4.18 | 4.32 | 4.14 | 54.02M |