4.18
+0.12(+2.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 20.76M |
| September 25, 2025 | 3.71 | 3.69 | 3.69 | 3.73 | 3.65 | 9.14M |
| September 24, 2025 | 3.73 | 3.72 | 3.72 | 3.76 | 3.68 | 10.76M |
| September 23, 2025 | 3.71 | 3.75 | 3.75 | 3.75 | 3.6 | 16.08M |
| September 22, 2025 | 3.78 | 3.71 | 3.71 | 3.81 | 3.69 | 14.4M |
| September 19, 2025 | 3.72 | 3.78 | 3.78 | 3.8 | 3.72 | 16.69M |
| September 18, 2025 | 3.81 | 3.72 | 3.72 | 3.81 | 3.7 | 18.71M |
| September 17, 2025 | 3.74 | 3.81 | 3.81 | 3.83 | 3.71 | 22.75M |
| September 16, 2025 | 3.75 | 3.75 | 3.75 | 3.79 | 3.72 | 16.31M |
| September 15, 2025 | 3.66 | 3.72 | 3.72 | 3.72 | 3.63 | 16.61M |
| September 12, 2025 | 3.64 | 3.66 | 3.66 | 3.69 | 3.62 | 14.6M |
| September 11, 2025 | 3.65 | 3.65 | 3.65 | 3.66 | 3.6 | 12.03M |
| September 10, 2025 | 3.66 | 3.64 | 3.64 | 3.67 | 3.62 | 9.86M |
| September 09, 2025 | 3.69 | 3.67 | 3.67 | 3.72 | 3.65 | 11.52M |
| September 08, 2025 | 3.64 | 3.69 | 3.69 | 3.7 | 3.63 | 12.8M |
| September 05, 2025 | 3.63 | 3.66 | 3.66 | 3.68 | 3.6 | 14.57M |
| September 04, 2025 | 3.63 | 3.64 | 3.64 | 3.67 | 3.61 | 13.65M |
| September 03, 2025 | 3.71 | 3.63 | 3.63 | 3.73 | 3.6 | 12.43M |
| September 02, 2025 | 3.68 | 3.72 | 3.72 | 3.72 | 3.64 | 12.98M |
| September 01, 2025 | 3.67 | 3.7 | 3.7 | 3.71 | 3.63 | 11.21M |
| August 29, 2025 | 3.73 | 3.67 | 3.67 | 3.73 | 3.66 | 12.47M |
| August 28, 2025 | 3.71 | 3.73 | 3.73 | 3.74 | 3.62 | 18.43M |
| August 27, 2025 | 3.83 | 3.73 | 3.73 | 3.85 | 3.73 | 22.32M |
| August 26, 2025 | 3.86 | 3.85 | 3.85 | 3.88 | 3.83 | 15.2M |
| August 25, 2025 | 3.83 | 3.86 | 3.86 | 3.88 | 3.81 | 22.16M |
| August 22, 2025 | 3.82 | 3.82 | 3.82 | 3.84 | 3.77 | 14.59M |
| August 21, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.78 | 19.28M |
| August 20, 2025 | 3.78 | 3.81 | 3.81 | 3.82 | 3.74 | 14.8M |
| August 19, 2025 | 3.75 | 3.77 | 3.77 | 3.77 | 3.73 | 12.43M |
| August 18, 2025 | 3.75 | 3.76 | 3.76 | 3.79 | 3.73 | 18.29M |
| August 15, 2025 | 3.74 | 3.74 | 3.74 | 3.77 | 3.73 | 13.23M |
| August 14, 2025 | 3.82 | 3.75 | 3.75 | 3.83 | 3.73 | 17.96M |
| August 13, 2025 | 3.88 | 3.83 | 3.83 | 3.88 | 3.82 | 18.24M |
| August 12, 2025 | 3.88 | 3.89 | 3.89 | 3.9 | 3.85 | 15.03M |
| August 11, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.84 | 14.03M |
| August 08, 2025 | 3.89 | 3.84 | 3.84 | 3.9 | 3.83 | 12.94M |
| August 07, 2025 | 3.89 | 3.88 | 3.88 | 3.91 | 3.83 | 15.5M |
| August 06, 2025 | 3.91 | 3.91 | 3.91 | 3.94 | 3.87 | 17.37M |
| August 05, 2025 | 3.84 | 3.9 | 3.9 | 3.91 | 3.83 | 14.81M |
| August 04, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.77 | 14M |
| August 01, 2025 | 3.77 | 3.85 | 3.85 | 3.87 | 3.75 | 18.78M |
| July 31, 2025 | 3.91 | 3.78 | 3.78 | 3.91 | 3.78 | 26.31M |
| July 30, 2025 | 3.97 | 3.91 | 3.91 | 4.01 | 3.89 | 21.34M |
| July 29, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.89 | 21.89M |
| July 28, 2025 | 3.97 | 3.97 | 3.97 | 4.04 | 3.89 | 29.7M |
| July 25, 2025 | 4.15 | 4.07 | 4.07 | 4.22 | 4.06 | 33.2M |
| July 24, 2025 | 4.13 | 4.15 | 4.15 | 4.17 | 4.01 | 55.57M |
| July 23, 2025 | 4.22 | 4.14 | 4.14 | 4.44 | 4.11 | 85.98M |
| July 22, 2025 | 3.93 | 4.07 | 4.07 | 4.1 | 3.83 | 57.23M |
| July 21, 2025 | 3.83 | 3.89 | 3.89 | 3.91 | 3.8 | 27.53M |
| July 18, 2025 | 3.8 | 3.82 | 3.82 | 3.94 | 3.79 | 29.19M |
| July 17, 2025 | 3.75 | 3.77 | 3.77 | 3.78 | 3.74 | 17.95M |
| July 16, 2025 | 3.81 | 3.75 | 3.75 | 3.81 | 3.71 | 24.28M |
| July 15, 2025 | 4.06 | 3.8 | 3.8 | 4.1 | 3.78 | 60.74M |
| July 14, 2025 | 4.16 | 4.18 | 4.18 | 4.32 | 4.12 | 57.03M |
| July 11, 2025 | 4.11 | 4.26 | 4.26 | 4.38 | 4.1 | 74.49M |
| July 10, 2025 | 3.99 | 4.25 | 4.25 | 4.42 | 3.97 | 93.13M |
| July 09, 2025 | 3.96 | 4.02 | 4.02 | 4.18 | 3.96 | 39.25M |
| July 08, 2025 | 4.02 | 3.97 | 3.97 | 4.03 | 3.9 | 31.98M |
| July 07, 2025 | 3.95 | 4.02 | 4.02 | 4.02 | 3.84 | 33.19M |