4.07
-0.04(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.1 | 4.07 | 4.07 | 4.17 | 4.03 | 35.99M |
| September 25, 2025 | 4.16 | 4.11 | 4.11 | 4.19 | 4.11 | 34.41M |
| September 24, 2025 | 4.14 | 4.18 | 4.18 | 4.19 | 4.11 | 36.75M |
| September 23, 2025 | 4.3 | 4.16 | 4.16 | 4.32 | 4.1 | 63.62M |
| September 22, 2025 | 4.27 | 4.33 | 4.33 | 4.39 | 4.18 | 62.72M |
| September 19, 2025 | 4.39 | 4.31 | 4.31 | 4.58 | 4.25 | 110.55M |
| September 18, 2025 | 4.41 | 4.44 | 4.44 | 4.62 | 4.36 | 131.38M |
| September 17, 2025 | 4.55 | 4.41 | 4.41 | 4.6 | 4.38 | 105.27M |
| September 16, 2025 | 4.24 | 4.54 | 4.54 | 4.83 | 4.18 | 194.13M |
| September 15, 2025 | 4.24 | 4.19 | 4.19 | 4.29 | 4.16 | 70.81M |
| September 12, 2025 | 4.39 | 4.3 | 4.3 | 4.59 | 4.29 | 122.55M |
| September 11, 2025 | 4.69 | 4.29 | 4.29 | 4.69 | 4.1 | 178.42M |
| September 10, 2025 | 4.54 | 4.55 | 4.55 | 4.61 | 4.47 | 49.49M |
| September 09, 2025 | 4.62 | 4.55 | 4.55 | 4.64 | 4.47 | 62.61M |
| September 08, 2025 | 4.75 | 4.62 | 4.62 | 4.93 | 4.54 | 128.3M |
| September 05, 2025 | 4.12 | 4.54 | 4.54 | 4.55 | 4.05 | 96.73M |
| September 04, 2025 | 4.11 | 4.08 | 4.08 | 4.22 | 4.01 | 46.53M |
| September 03, 2025 | 4.23 | 4.1 | 4.1 | 4.28 | 4.07 | 43.5M |
| September 02, 2025 | 4.37 | 4.23 | 4.23 | 4.4 | 4.16 | 61.4M |
| September 01, 2025 | 4.28 | 4.38 | 4.38 | 4.42 | 4.26 | 59.53M |
| August 29, 2025 | 4.4 | 4.28 | 4.28 | 4.41 | 4.25 | 55.68M |
| August 28, 2025 | 4.45 | 4.39 | 4.39 | 4.55 | 4.23 | 83.24M |
| August 27, 2025 | 4.49 | 4.45 | 4.45 | 4.86 | 4.43 | 128.61M |
| August 26, 2025 | 4.46 | 4.51 | 4.51 | 4.63 | 4.45 | 92.62M |
| August 25, 2025 | 4.32 | 4.46 | 4.46 | 4.59 | 4.3 | 124.63M |
| August 22, 2025 | 4.11 | 4.23 | 4.23 | 4.25 | 4.11 | 65.73M |
| August 21, 2025 | 4.24 | 4.12 | 4.12 | 4.25 | 4.07 | 64.33M |
| August 20, 2025 | 4.13 | 4.25 | 4.25 | 4.3 | 4.1 | 81.11M |
| August 19, 2025 | 4.07 | 4.14 | 4.14 | 4.17 | 4.01 | 70.39M |
| August 18, 2025 | 4.12 | 4.05 | 4.05 | 4.15 | 4.03 | 80.03M |
| August 15, 2025 | 4.14 | 4.1 | 4.1 | 4.22 | 4.09 | 60.6M |
| August 14, 2025 | 4.28 | 4.07 | 4.07 | 4.34 | 4.07 | 96.88M |
| August 13, 2025 | 4.11 | 4.21 | 4.21 | 4.23 | 4.06 | 66.99M |
| August 12, 2025 | 4.08 | 4.1 | 4.1 | 4.17 | 3.95 | 74.72M |
| August 11, 2025 | 4.07 | 4.1 | 4.1 | 4.12 | 4.04 | 46.24M |
| August 08, 2025 | 4.09 | 4.08 | 4.08 | 4.12 | 4.01 | 66.09M |
| August 07, 2025 | 4.12 | 4.09 | 4.09 | 4.17 | 4.07 | 67.57M |
| August 06, 2025 | 3.95 | 4.11 | 4.11 | 4.18 | 3.95 | 114.98M |
| August 05, 2025 | 3.92 | 3.95 | 3.95 | 4.05 | 3.88 | 113.68M |
| August 04, 2025 | 3.62 | 3.91 | 3.91 | 3.94 | 3.6 | 117.73M |
| August 01, 2025 | 3.55 | 3.64 | 3.64 | 3.68 | 3.53 | 78.35M |
| July 31, 2025 | 3.52 | 3.53 | 3.53 | 3.56 | 3.51 | 40.37M |
| July 30, 2025 | 3.54 | 3.54 | 3.54 | 3.56 | 3.48 | 42.82M |
| July 29, 2025 | 3.55 | 3.56 | 3.56 | 3.56 | 3.5 | 35.57M |
| July 28, 2025 | 3.55 | 3.56 | 3.56 | 3.57 | 3.51 | 41.19M |
| July 25, 2025 | 3.52 | 3.54 | 3.54 | 3.54 | 3.45 | 42.42M |
| July 24, 2025 | 3.47 | 3.51 | 3.51 | 3.54 | 3.46 | 42.41M |
| July 23, 2025 | 3.53 | 3.46 | 3.46 | 3.54 | 3.45 | 38.42M |
| July 22, 2025 | 3.57 | 3.52 | 3.52 | 3.59 | 3.49 | 44.67M |
| July 21, 2025 | 3.47 | 3.54 | 3.54 | 3.6 | 3.46 | 80.21M |
| July 18, 2025 | 3.4 | 3.44 | 3.44 | 3.45 | 3.37 | 40.46M |
| July 17, 2025 | 3.37 | 3.39 | 3.39 | 3.46 | 3.35 | 43.54M |
| July 16, 2025 | 3.36 | 3.37 | 3.37 | 3.42 | 3.34 | 32.74M |
| July 15, 2025 | 3.45 | 3.37 | 3.37 | 3.45 | 3.31 | 48.52M |
| July 14, 2025 | 3.44 | 3.46 | 3.46 | 3.49 | 3.4 | 33.33M |
| July 11, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.38 | 36.02M |
| July 10, 2025 | 3.42 | 3.44 | 3.44 | 3.46 | 3.4 | 32.93M |
| July 09, 2025 | 3.46 | 3.43 | 3.43 | 3.49 | 3.41 | 33.14M |
| July 08, 2025 | 3.41 | 3.46 | 3.46 | 3.47 | 3.41 | 35.42M |
| July 07, 2025 | 3.4 | 3.41 | 3.41 | 3.42 | 3.37 | 26.07M |