4.07
+0.1(+2.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.1 | 4.07 | 4.07 | 4.19 | 4.03 | 20.55M |
| September 26, 2025 | 3.98 | 3.97 | 3.97 | 4.06 | 3.95 | 11.29M |
| September 25, 2025 | 4.07 | 3.99 | 3.99 | 4.09 | 3.99 | 12.35M |
| September 24, 2025 | 4 | 4.07 | 4.07 | 4.14 | 3.99 | 16.26M |
| September 23, 2025 | 4.19 | 4.03 | 4.03 | 4.19 | 3.97 | 19.35M |
| September 22, 2025 | 4.18 | 4.18 | 4.18 | 4.21 | 4.06 | 16.45M |
| September 19, 2025 | 4.28 | 4.18 | 4.18 | 4.28 | 4.13 | 14.7M |
| September 18, 2025 | 4.41 | 4.21 | 4.21 | 4.42 | 4.17 | 28.49M |
| September 17, 2025 | 4.36 | 4.4 | 4.4 | 4.41 | 4.3 | 22.72M |
| September 16, 2025 | 4.24 | 4.39 | 4.39 | 4.45 | 4.23 | 31.25M |
| September 15, 2025 | 4.34 | 4.2 | 4.2 | 4.35 | 4.15 | 28.15M |
| September 12, 2025 | 4.23 | 4.37 | 4.37 | 4.4 | 4.2 | 28.4M |
| September 11, 2025 | 4.27 | 4.21 | 4.21 | 4.27 | 4.14 | 19.34M |
| September 10, 2025 | 4.15 | 4.27 | 4.27 | 4.3 | 4.13 | 27.22M |
| September 09, 2025 | 4.15 | 4.14 | 4.14 | 4.24 | 4.12 | 20.09M |
| September 08, 2025 | 4.07 | 4.14 | 4.14 | 4.17 | 4.05 | 22.2M |
| September 05, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 3.93 | 20.84M |
| September 04, 2025 | 4.04 | 4.03 | 4.03 | 4.12 | 3.98 | 22.75M |
| September 03, 2025 | 3.96 | 4.04 | 4.04 | 4.18 | 3.96 | 32.24M |
| September 02, 2025 | 3.96 | 3.97 | 3.97 | 4 | 3.89 | 21.61M |
| September 01, 2025 | 3.96 | 3.96 | 3.96 | 4.05 | 3.89 | 17.71M |
| August 29, 2025 | 3.91 | 3.97 | 3.97 | 3.98 | 3.91 | 16.37M |
| August 28, 2025 | 3.89 | 3.92 | 3.92 | 3.93 | 3.78 | 18.74M |
| August 27, 2025 | 4.03 | 3.89 | 3.89 | 4.03 | 3.89 | 23.56M |
| August 26, 2025 | 3.98 | 4.04 | 4.04 | 4.07 | 3.91 | 17.7M |
| August 25, 2025 | 3.97 | 3.98 | 3.98 | 4.03 | 3.92 | 25.64M |
| August 22, 2025 | 3.97 | 3.95 | 3.95 | 3.98 | 3.87 | 21.11M |
| August 21, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.95 | 14.64M |
| August 20, 2025 | 3.92 | 3.99 | 3.99 | 4 | 3.9 | 14.75M |
| August 19, 2025 | 3.89 | 3.93 | 3.93 | 4 | 3.88 | 21.11M |
| August 18, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.87 | 14.54M |
| August 15, 2025 | 3.89 | 3.89 | 3.89 | 3.97 | 3.87 | 18.02M |
| August 14, 2025 | 4.05 | 3.89 | 3.89 | 4.08 | 3.89 | 25.21M |
| August 13, 2025 | 4.08 | 4.04 | 4.04 | 4.11 | 4.03 | 14.24M |
| August 12, 2025 | 4.06 | 4.09 | 4.09 | 4.15 | 4.04 | 21.52M |
| August 11, 2025 | 3.91 | 4.06 | 4.06 | 4.07 | 3.9 | 31.74M |
| August 08, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.85 | 15.95M |
| August 07, 2025 | 4 | 3.9 | 3.9 | 4.01 | 3.89 | 31.82M |
| August 06, 2025 | 4.21 | 4.03 | 4.03 | 4.27 | 4.02 | 26.9M |
| August 05, 2025 | 3.99 | 4.04 | 4.04 | 4.04 | 3.99 | 15.04M |
| August 04, 2025 | 4.02 | 3.99 | 3.99 | 4.05 | 3.96 | 17.82M |
| August 01, 2025 | 4.02 | 4.02 | 4.02 | 4.14 | 3.99 | 21.56M |
| July 31, 2025 | 4.08 | 4 | 4 | 4.09 | 3.98 | 18.47M |
| July 30, 2025 | 4.02 | 4.1 | 4.1 | 4.14 | 4.01 | 21.74M |
| July 29, 2025 | 4.05 | 4.05 | 4.05 | 4.06 | 4 | 11.17M |
| July 28, 2025 | 4.06 | 4.04 | 4.04 | 4.06 | 4.01 | 10.58M |
| July 25, 2025 | 4.05 | 4.06 | 4.06 | 4.07 | 4.04 | 9.45M |
| July 24, 2025 | 4.04 | 4.05 | 4.05 | 4.09 | 4.04 | 10.69M |
| July 23, 2025 | 4.05 | 4.05 | 4.05 | 4.12 | 4.04 | 12.07M |
| July 22, 2025 | 4.12 | 4.1 | 4.1 | 4.14 | 4.04 | 12.26M |
| July 21, 2025 | 4.02 | 4.11 | 4.11 | 4.12 | 4.02 | 19.58M |
| July 18, 2025 | 4.07 | 4.02 | 4.02 | 4.09 | 4 | 15.6M |
| July 17, 2025 | 4.01 | 4.08 | 4.08 | 4.17 | 3.99 | 20.87M |
| July 16, 2025 | 3.99 | 4.01 | 4.01 | 4.04 | 3.98 | 13.32M |
| July 15, 2025 | 4.05 | 4 | 4 | 4.08 | 3.95 | 20.51M |
| July 14, 2025 | 4.03 | 4.11 | 4.11 | 4.11 | 3.96 | 26.58M |
| July 11, 2025 | 4.05 | 4.01 | 4.01 | 4.11 | 3.99 | 18.69M |
| July 10, 2025 | 4.01 | 4.06 | 4.06 | 4.1 | 3.99 | 24.36M |
| July 09, 2025 | 4.03 | 4 | 4 | 4.05 | 3.99 | 24.58M |
| July 08, 2025 | 4.07 | 4.04 | 4.04 | 4.12 | 3.99 | 58.05M |