4.06
+0(+0.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 3.99 | 6.6M |
September 26, 2025 | 4.08 | 4.06 | 4.06 | 4.1 | 4.02 | 4.47M |
September 25, 2025 | 4.12 | 4.07 | 4.07 | 4.13 | 4.05 | 5.58M |
September 24, 2025 | 4.08 | 4.12 | 4.12 | 4.16 | 4.06 | 5.44M |
September 23, 2025 | 4.13 | 4.11 | 4.11 | 4.14 | 4 | 9.13M |
September 22, 2025 | 4.15 | 4.13 | 4.13 | 4.19 | 4.11 | 5.76M |
September 19, 2025 | 4.24 | 4.16 | 4.16 | 4.25 | 4.12 | 9.86M |
September 18, 2025 | 4.28 | 4.24 | 4.24 | 4.29 | 4.22 | 10.04M |
September 17, 2025 | 4.32 | 4.27 | 4.27 | 4.33 | 4.26 | 8.65M |
September 16, 2025 | 4.27 | 4.31 | 4.31 | 4.33 | 4.25 | 7.03M |
September 15, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.24 | 5.01M |
September 12, 2025 | 4.26 | 4.28 | 4.28 | 4.3 | 4.25 | 6.39M |
September 11, 2025 | 4.23 | 4.26 | 4.26 | 4.27 | 4.18 | 6.08M |
September 10, 2025 | 4.26 | 4.25 | 4.25 | 4.28 | 4.23 | 5.12M |
September 09, 2025 | 4.28 | 4.26 | 4.26 | 4.3 | 4.23 | 5.31M |
September 08, 2025 | 4.26 | 4.29 | 4.29 | 4.32 | 4.24 | 8.64M |
September 05, 2025 | 4.22 | 4.25 | 4.25 | 4.26 | 4.17 | 9.77M |
September 04, 2025 | 4.2 | 4.24 | 4.24 | 4.26 | 4.17 | 9.05M |
September 03, 2025 | 4.25 | 4.18 | 4.18 | 4.26 | 4.16 | 7.45M |
September 02, 2025 | 4.26 | 4.23 | 4.23 | 4.27 | 4.18 | 8.94M |
September 01, 2025 | 4.24 | 4.27 | 4.27 | 4.3 | 4.2 | 8.79M |
August 29, 2025 | 4.29 | 4.26 | 4.26 | 4.3 | 4.23 | 8.83M |
August 28, 2025 | 4.31 | 4.29 | 4.29 | 4.35 | 4.18 | 14.45M |
August 27, 2025 | 4.51 | 4.31 | 4.31 | 4.51 | 4.31 | 21.92M |
August 26, 2025 | 4.49 | 4.5 | 4.5 | 4.53 | 4.48 | 12.66M |
August 25, 2025 | 4.51 | 4.5 | 4.5 | 4.52 | 4.44 | 14.53M |
August 22, 2025 | 4.61 | 4.52 | 4.52 | 4.61 | 4.46 | 13.43M |
August 21, 2025 | 4.53 | 4.59 | 4.59 | 4.62 | 4.51 | 15.76M |
August 20, 2025 | 4.52 | 4.53 | 4.53 | 4.56 | 4.45 | 11.82M |
August 19, 2025 | 4.47 | 4.52 | 4.52 | 4.58 | 4.46 | 13.95M |
August 18, 2025 | 4.47 | 4.47 | 4.47 | 4.55 | 4.44 | 13.49M |
August 15, 2025 | 4.49 | 4.48 | 4.48 | 4.53 | 4.44 | 8.3M |
August 14, 2025 | 4.58 | 4.49 | 4.49 | 4.61 | 4.49 | 7.72M |
August 13, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.52 | 7.94M |
August 12, 2025 | 4.63 | 4.6 | 4.6 | 4.75 | 4.56 | 9.44M |
August 11, 2025 | 4.56 | 4.63 | 4.63 | 4.64 | 4.54 | 9.25M |
August 08, 2025 | 4.49 | 4.55 | 4.55 | 4.57 | 4.44 | 11.81M |
August 07, 2025 | 4.49 | 4.47 | 4.47 | 4.56 | 4.45 | 10.57M |
August 06, 2025 | 4.61 | 4.5 | 4.5 | 4.66 | 4.47 | 14.02M |
August 05, 2025 | 4.64 | 4.61 | 4.61 | 4.69 | 4.59 | 11.89M |
August 04, 2025 | 4.63 | 4.65 | 4.65 | 4.67 | 4.55 | 16.7M |
August 01, 2025 | 4.6 | 4.66 | 4.66 | 4.79 | 4.57 | 21.41M |
July 31, 2025 | 4.61 | 4.61 | 4.61 | 4.66 | 4.56 | 13.91M |
July 30, 2025 | 4.58 | 4.6 | 4.6 | 4.64 | 4.53 | 12.76M |
July 29, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.46 | 11.94M |
July 28, 2025 | 4.55 | 4.52 | 4.52 | 4.59 | 4.49 | 8.78M |
July 25, 2025 | 4.51 | 4.49 | 4.49 | 4.56 | 4.48 | 8.12M |
July 24, 2025 | 4.49 | 4.51 | 4.51 | 4.55 | 4.47 | 6.97M |
July 23, 2025 | 4.55 | 4.5 | 4.5 | 4.56 | 4.48 | 5.61M |
July 22, 2025 | 4.6 | 4.54 | 4.54 | 4.6 | 4.51 | 8.1M |
July 21, 2025 | 4.5 | 4.57 | 4.57 | 4.58 | 4.49 | 7.86M |
July 18, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.44 | 5.78M |
July 17, 2025 | 4.5 | 4.52 | 4.52 | 4.55 | 4.5 | 8.48M |
July 16, 2025 | 4.39 | 4.49 | 4.49 | 4.5 | 4.38 | 8.15M |
July 15, 2025 | 4.5 | 4.43 | 4.43 | 4.52 | 4.37 | 10.53M |
July 14, 2025 | 4.47 | 4.52 | 4.52 | 4.54 | 4.45 | 11.9M |
July 11, 2025 | 4.48 | 4.49 | 4.49 | 4.52 | 4.43 | 7.66M |
July 10, 2025 | 4.41 | 4.47 | 4.47 | 4.48 | 4.38 | 7.27M |
July 09, 2025 | 4.41 | 4.42 | 4.42 | 4.6 | 4.41 | 9.68M |
July 08, 2025 | 4.34 | 4.41 | 4.41 | 4.43 | 4.33 | 9.91M |