4.13
-0.03(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.16 | 4.13 | 4.13 | 4.22 | 4.12 | 5M |
| September 11, 2025 | 4.19 | 4.16 | 4.16 | 4.2 | 4.11 | 5.5M |
| September 10, 2025 | 4.11 | 4.2 | 4.2 | 4.23 | 4.1 | 6.69M |
| September 09, 2025 | 4.09 | 4.13 | 4.13 | 4.18 | 4.08 | 5.31M |
| September 08, 2025 | 4 | 4.11 | 4.11 | 4.21 | 4 | 7.52M |
| September 05, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 3.98 | 4.58M |
| September 04, 2025 | 4.02 | 4.03 | 4.03 | 4.08 | 3.97 | 4.87M |
| September 03, 2025 | 4.15 | 4.04 | 4.04 | 4.15 | 4.02 | 9.04M |
| September 02, 2025 | 4.19 | 4.14 | 4.14 | 4.2 | 4.13 | 7.91M |
| September 01, 2025 | 4.24 | 4.19 | 4.19 | 4.24 | 4.15 | 8.6M |
| August 29, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.23 | 6.29M |
| August 28, 2025 | 4.27 | 4.27 | 4.27 | 4.33 | 4.22 | 7.75M |
| August 27, 2025 | 4.4 | 4.3 | 4.3 | 4.42 | 4.29 | 10.99M |
| August 26, 2025 | 4.3 | 4.43 | 4.43 | 4.51 | 4.26 | 15.13M |
| August 25, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.31 | 8.58M |
| August 22, 2025 | 4.38 | 4.34 | 4.34 | 4.41 | 4.32 | 7.95M |
| August 21, 2025 | 4.42 | 4.38 | 4.38 | 4.45 | 4.36 | 12.23M |
| August 20, 2025 | 4.25 | 4.47 | 4.47 | 4.55 | 4.23 | 21.1M |
| August 19, 2025 | 4.23 | 4.25 | 4.25 | 4.27 | 4.22 | 7.36M |
| August 18, 2025 | 4.24 | 4.24 | 4.24 | 4.26 | 4.21 | 6.88M |
| August 15, 2025 | 4.21 | 4.25 | 4.25 | 4.25 | 4.2 | 6.51M |
| August 14, 2025 | 4.28 | 4.22 | 4.22 | 4.29 | 4.22 | 8.05M |
| August 13, 2025 | 4.38 | 4.31 | 4.31 | 4.38 | 4.3 | 7.53M |
| August 12, 2025 | 4.37 | 4.39 | 4.39 | 4.43 | 4.33 | 8.22M |
| August 11, 2025 | 4.33 | 4.37 | 4.37 | 4.45 | 4.31 | 12.16M |
| August 08, 2025 | 4.27 | 4.26 | 4.26 | 4.29 | 4.23 | 5.33M |
| August 07, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.24 | 7.23M |
| August 06, 2025 | 4.23 | 4.26 | 4.26 | 4.26 | 4.2 | 5.48M |
| August 05, 2025 | 4.26 | 4.24 | 4.24 | 4.28 | 4.21 | 7.3M |
| August 04, 2025 | 4.29 | 4.26 | 4.26 | 4.3 | 4.24 | 5.79M |
| August 01, 2025 | 4.21 | 4.31 | 4.31 | 4.36 | 4.19 | 8.06M |
| July 31, 2025 | 4.21 | 4.22 | 4.22 | 4.26 | 4.18 | 3.45M |
| July 30, 2025 | 4.3 | 4.21 | 4.21 | 4.3 | 4.2 | 6.77M |
| July 29, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.28 | 4.75M |
| July 28, 2025 | 4.3 | 4.32 | 4.32 | 4.35 | 4.3 | 4.76M |
| July 25, 2025 | 4.27 | 4.32 | 4.32 | 4.34 | 4.23 | 5.34M |
| July 24, 2025 | 4.2 | 4.27 | 4.27 | 4.28 | 4.2 | 6.13M |
| July 23, 2025 | 4.26 | 4.22 | 4.22 | 4.28 | 4.2 | 6.89M |
| July 22, 2025 | 4.33 | 4.28 | 4.28 | 4.39 | 4.28 | 6.55M |
| July 21, 2025 | 4.36 | 4.32 | 4.32 | 4.36 | 4.28 | 6.42M |
| July 18, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.33 | 6.93M |
| July 17, 2025 | 4.42 | 4.38 | 4.38 | 4.46 | 4.37 | 7.25M |
| July 16, 2025 | 4.49 | 4.45 | 4.45 | 4.49 | 4.34 | 8.86M |
| July 15, 2025 | 4.5 | 4.53 | 4.53 | 4.55 | 4.46 | 7.79M |
| July 14, 2025 | 4.49 | 4.5 | 4.5 | 4.5 | 4.43 | 3.54M |
| July 11, 2025 | 4.5 | 4.48 | 4.48 | 4.54 | 4.48 | 4.34M |
| July 10, 2025 | 4.49 | 4.51 | 4.51 | 4.52 | 4.47 | 3.18M |
| July 09, 2025 | 4.52 | 4.48 | 4.48 | 4.53 | 4.47 | 3.44M |
| July 08, 2025 | 4.52 | 4.52 | 4.52 | 4.55 | 4.5 | 3.27M |
| July 07, 2025 | 4.53 | 4.51 | 4.51 | 4.6 | 4.44 | 4.05M |
| July 04, 2025 | 4.62 | 4.52 | 4.52 | 4.64 | 4.52 | 4.44M |
| July 03, 2025 | 4.62 | 4.61 | 4.61 | 4.68 | 4.56 | 5.14M |
| July 02, 2025 | 4.56 | 4.63 | 4.63 | 4.63 | 4.53 | 7.11M |
| July 01, 2025 | 4.4 | 4.58 | 4.58 | 4.65 | 4.39 | 12.77M |
| June 30, 2025 | 4.35 | 4.4 | 4.4 | 4.41 | 4.33 | 6.3M |
| June 27, 2025 | 4.36 | 4.32 | 4.32 | 4.41 | 4.31 | 4.49M |
| June 26, 2025 | 4.32 | 4.35 | 4.35 | 4.38 | 4.28 | 4.11M |
| June 25, 2025 | 4.34 | 4.33 | 4.33 | 4.38 | 4.3 | 3.37M |
| June 24, 2025 | 4.29 | 4.33 | 4.33 | 4.37 | 4.29 | 4.64M |
| June 23, 2025 | 4.21 | 4.29 | 4.29 | 4.3 | 4.18 | 4.7M |