4.05
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.05 | 4.05 | 4.05 | 4.07 | 4.01 | 199.47M |
| September 25, 2025 | 4.08 | 4.06 | 4.06 | 4.08 | 4.01 | 262.1M |
| September 24, 2025 | 4.08 | 4.08 | 4.08 | 4.13 | 4.06 | 323.68M |
| September 23, 2025 | 4.04 | 4.09 | 4.09 | 4.12 | 4.01 | 490.48M |
| September 22, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 4.02 | 234.09M |
| September 19, 2025 | 4.03 | 4.05 | 4.05 | 4.11 | 4.02 | 611.99M |
| September 18, 2025 | 4.11 | 4.03 | 4.03 | 4.11 | 4.01 | 505.78M |
| September 17, 2025 | 4.13 | 4.09 | 4.09 | 4.14 | 4.08 | 412.63M |
| September 16, 2025 | 4.22 | 4.13 | 4.13 | 4.28 | 4.1 | 987.81M |
| September 15, 2025 | 4.39 | 4.33 | 4.19 | 4.41 | 4.3 | 563.27M |
| September 12, 2025 | 4.46 | 4.38 | 4.38 | 4.49 | 4.37 | 458.02M |
| September 11, 2025 | 4.43 | 4.46 | 4.46 | 4.47 | 4.38 | 265.26M |
| September 10, 2025 | 4.44 | 4.43 | 4.43 | 4.46 | 4.41 | 292.82M |
| September 09, 2025 | 4.42 | 4.43 | 4.43 | 4.44 | 4.39 | 189.1M |
| September 08, 2025 | 4.46 | 4.41 | 4.41 | 4.51 | 4.39 | 353.65M |
| September 05, 2025 | 4.48 | 4.47 | 4.47 | 4.5 | 4.41 | 233.74M |
| September 04, 2025 | 4.51 | 4.48 | 4.48 | 4.51 | 4.43 | 266.63M |
| September 03, 2025 | 4.56 | 4.51 | 4.51 | 4.58 | 4.48 | 217.35M |
| September 02, 2025 | 4.52 | 4.56 | 4.56 | 4.57 | 4.5 | 326.02M |
| September 01, 2025 | 4.63 | 4.51 | 4.51 | 4.67 | 4.5 | 515.05M |
| August 29, 2025 | 4.68 | 4.6 | 4.6 | 4.75 | 4.59 | 477.72M |
| August 28, 2025 | 4.61 | 4.69 | 4.69 | 4.72 | 4.59 | 319.5M |
| August 27, 2025 | 4.72 | 4.61 | 4.61 | 4.72 | 4.61 | 379.08M |
| August 26, 2025 | 4.78 | 4.73 | 4.73 | 4.78 | 4.71 | 236.6M |
| August 25, 2025 | 4.72 | 4.78 | 4.78 | 4.81 | 4.7 | 278.1M |
| August 22, 2025 | 4.76 | 4.73 | 4.73 | 4.77 | 4.67 | 262.99M |
| August 21, 2025 | 4.71 | 4.76 | 4.76 | 4.78 | 4.69 | 228.06M |
| August 20, 2025 | 4.69 | 4.71 | 4.71 | 4.75 | 4.67 | 185.82M |
| August 19, 2025 | 4.71 | 4.69 | 4.69 | 4.74 | 4.68 | 184.86M |
| August 18, 2025 | 4.72 | 4.71 | 4.71 | 4.74 | 4.68 | 235.12M |
| August 15, 2025 | 4.83 | 4.7 | 4.7 | 4.84 | 4.68 | 440.25M |
| August 14, 2025 | 4.87 | 4.83 | 4.83 | 4.92 | 4.83 | 176.77M |
| August 13, 2025 | 4.96 | 4.86 | 4.86 | 4.97 | 4.85 | 243.65M |
| August 12, 2025 | 4.89 | 4.94 | 4.94 | 4.98 | 4.88 | 201.1M |
| August 11, 2025 | 4.96 | 4.89 | 4.89 | 4.98 | 4.89 | 224.35M |
| August 08, 2025 | 4.98 | 4.97 | 4.97 | 5.03 | 4.96 | 202.61M |
| August 07, 2025 | 4.97 | 4.97 | 4.97 | 4.99 | 4.93 | 155.08M |
| August 06, 2025 | 5.04 | 4.98 | 4.98 | 5.06 | 4.97 | 263.82M |
| August 05, 2025 | 4.94 | 5.05 | 5.05 | 5.06 | 4.92 | 387.19M |
| August 04, 2025 | 4.88 | 4.93 | 4.93 | 4.99 | 4.86 | 312.65M |
| August 01, 2025 | 4.89 | 4.9 | 4.9 | 4.91 | 4.82 | 247.55M |
| July 31, 2025 | 4.94 | 4.89 | 4.89 | 4.94 | 4.83 | 273M |
| July 30, 2025 | 4.96 | 4.93 | 4.93 | 5 | 4.91 | 310.19M |
| July 29, 2025 | 5.05 | 4.94 | 4.94 | 5.1 | 4.92 | 385.99M |
| July 28, 2025 | 5.05 | 5.04 | 5.04 | 5.09 | 5.02 | 275.47M |
| July 25, 2025 | 5.09 | 5.05 | 5.05 | 5.11 | 5.03 | 342.97M |
| July 24, 2025 | 5.25 | 5.1 | 5.1 | 5.25 | 5.07 | 388.46M |
| July 23, 2025 | 5.26 | 5.23 | 5.23 | 5.29 | 5.21 | 267.85M |
| July 22, 2025 | 5.4 | 5.26 | 5.26 | 5.41 | 5.22 | 346.55M |
| July 21, 2025 | 5.44 | 5.39 | 5.39 | 5.5 | 5.32 | 289.16M |
| July 18, 2025 | 5.4 | 5.44 | 5.44 | 5.52 | 5.4 | 295.44M |
| July 17, 2025 | 5.34 | 5.41 | 5.41 | 5.43 | 5.33 | 254.55M |
| July 16, 2025 | 5.33 | 5.34 | 5.34 | 5.36 | 5.25 | 226.78M |
| July 15, 2025 | 5.37 | 5.34 | 5.34 | 5.41 | 5.31 | 237.98M |
| July 14, 2025 | 5.37 | 5.37 | 5.37 | 5.53 | 5.36 | 457.94M |
| July 11, 2025 | 5.58 | 5.4 | 5.34 | 5.6 | 5.4 | 434.43M |
| July 10, 2025 | 5.27 | 5.55 | 5.49 | 5.68 | 5.27 | 600.49M |
| July 09, 2025 | 5.26 | 5.27 | 5.21 | 5.3 | 5.2 | 232.44M |
| July 08, 2025 | 5.27 | 5.27 | 5.21 | 5.33 | 5.21 | 229.86M |
| July 07, 2025 | 5.1 | 5.26 | 5.2 | 5.29 | 5.09 | 320.54M |