4.17
+0.07(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.03 | 4.1 | 4.1 | 4.11 | 3.97 | 90.63M |
| September 26, 2025 | 4.05 | 4.04 | 4.04 | 4.18 | 4.02 | 144.56M |
| September 25, 2025 | 4.1 | 4.07 | 4.07 | 4.12 | 4.03 | 80.01M |
| September 24, 2025 | 3.96 | 4.1 | 4.1 | 4.17 | 3.94 | 136.01M |
| September 23, 2025 | 4.11 | 3.97 | 3.97 | 4.16 | 3.92 | 134.32M |
| September 22, 2025 | 4.16 | 4.16 | 4.16 | 4.21 | 4.07 | 97.53M |
| September 19, 2025 | 4.12 | 4.2 | 4.2 | 4.23 | 4.03 | 135.45M |
| September 18, 2025 | 4.31 | 4.12 | 4.12 | 4.32 | 4.09 | 140.96M |
| September 17, 2025 | 4.33 | 4.33 | 4.33 | 4.35 | 4.25 | 86.25M |
| September 16, 2025 | 4.25 | 4.36 | 4.36 | 4.37 | 4.24 | 171.41M |
| September 15, 2025 | 4.19 | 4.27 | 4.27 | 4.29 | 4.13 | 124.47M |
| September 12, 2025 | 4.15 | 4.22 | 4.22 | 4.27 | 4.12 | 178.56M |
| September 11, 2025 | 4.12 | 4.12 | 4.12 | 4.14 | 4.06 | 79.98M |
| September 10, 2025 | 4.13 | 4.14 | 4.14 | 4.17 | 4.09 | 89.18M |
| September 09, 2025 | 4.03 | 4.17 | 4.17 | 4.23 | 4 | 193.68M |
| September 08, 2025 | 3.96 | 4.07 | 4.07 | 4.07 | 3.93 | 157.1M |
| September 05, 2025 | 3.88 | 3.9 | 3.9 | 3.91 | 3.84 | 82.16M |
| September 04, 2025 | 3.9 | 3.87 | 3.87 | 3.93 | 3.82 | 80.76M |
| September 03, 2025 | 4.04 | 3.9 | 3.9 | 4.05 | 3.89 | 129.97M |
| September 02, 2025 | 4.06 | 4.02 | 4.02 | 4.11 | 3.98 | 99.72M |
| September 01, 2025 | 4.06 | 4.07 | 4.07 | 4.15 | 3.98 | 120.88M |
| August 29, 2025 | 4.13 | 4.08 | 4.08 | 4.16 | 4.05 | 216.54M |
| August 28, 2025 | 4.03 | 4.08 | 4.08 | 4.12 | 3.98 | 160.53M |
| August 27, 2025 | 4.17 | 4.02 | 4.02 | 4.21 | 4.02 | 156.94M |
| August 26, 2025 | 4.19 | 4.2 | 4.2 | 4.22 | 4.14 | 198.03M |
| August 25, 2025 | 4.01 | 4.24 | 4.24 | 4.38 | 4 | 452.66M |
| August 22, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.92 | 85.27M |
| August 21, 2025 | 3.96 | 3.97 | 3.97 | 4 | 3.94 | 70.49M |
| August 20, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.93 | 74.13M |
| August 19, 2025 | 3.96 | 3.97 | 3.97 | 4.04 | 3.96 | 120.68M |
| August 18, 2025 | 4 | 3.94 | 3.94 | 4.02 | 3.92 | 130.57M |
| August 15, 2025 | 3.86 | 4.01 | 4.01 | 4.09 | 3.86 | 187.03M |
| August 14, 2025 | 3.94 | 3.86 | 3.86 | 4 | 3.86 | 93M |
| August 13, 2025 | 3.95 | 3.93 | 3.93 | 3.98 | 3.91 | 63.91M |
| August 12, 2025 | 3.93 | 3.94 | 3.94 | 4.01 | 3.91 | 84.55M |
| August 11, 2025 | 3.87 | 3.94 | 3.94 | 3.97 | 3.85 | 145.62M |
| August 08, 2025 | 3.8 | 3.85 | 3.85 | 3.87 | 3.75 | 138.39M |
| August 07, 2025 | 3.72 | 3.81 | 3.81 | 3.82 | 3.68 | 135.83M |
| August 06, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.7 | 97.01M |
| August 05, 2025 | 3.73 | 3.75 | 3.75 | 3.77 | 3.73 | 78.6M |
| August 04, 2025 | 3.73 | 3.74 | 3.74 | 3.74 | 3.69 | 61.95M |
| August 01, 2025 | 3.76 | 3.74 | 3.74 | 3.78 | 3.73 | 64.52M |
| July 31, 2025 | 3.93 | 3.76 | 3.76 | 3.94 | 3.75 | 181.3M |
| July 30, 2025 | 4.05 | 3.96 | 3.96 | 4.1 | 3.95 | 142.48M |
| July 29, 2025 | 4.04 | 4.07 | 4.07 | 4.07 | 3.99 | 113.78M |
| July 28, 2025 | 4.06 | 4.05 | 4.05 | 4.09 | 3.97 | 124.8M |
| July 25, 2025 | 4.04 | 4.07 | 4.07 | 4.11 | 4 | 149.93M |
| July 24, 2025 | 3.95 | 4.06 | 4.06 | 4.08 | 3.9 | 172.63M |
| July 23, 2025 | 3.91 | 3.97 | 3.97 | 4.07 | 3.9 | 224.6M |
| July 22, 2025 | 3.84 | 3.92 | 3.92 | 3.92 | 3.77 | 171.77M |
| July 21, 2025 | 3.82 | 3.83 | 3.83 | 3.85 | 3.8 | 107.8M |
| July 18, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.8 | 89.79M |
| July 17, 2025 | 3.82 | 3.82 | 3.82 | 3.84 | 3.76 | 104.8M |
| July 16, 2025 | 3.85 | 3.83 | 3.83 | 3.89 | 3.8 | 107.87M |
| July 15, 2025 | 3.9 | 3.87 | 3.87 | 3.92 | 3.8 | 158.8M |
| July 14, 2025 | 4.05 | 3.95 | 3.95 | 4.07 | 3.93 | 158.69M |
| July 11, 2025 | 4.09 | 4.09 | 4.09 | 4.14 | 4.04 | 145.06M |
| July 10, 2025 | 3.93 | 4.12 | 4.12 | 4.16 | 3.92 | 242.51M |
| July 09, 2025 | 3.9 | 3.94 | 3.94 | 3.99 | 3.89 | 139.66M |
| July 08, 2025 | 3.87 | 3.9 | 3.9 | 3.92 | 3.84 | 122.53M |