4.09
+0.07(+1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.03 | 4.09 | 4.09 | 4.11 | 3.98 | 115.33M |
| September 26, 2025 | 4 | 4.02 | 4.02 | 4.06 | 3.98 | 71.43M |
| September 25, 2025 | 4.05 | 4 | 4 | 4.06 | 3.99 | 53.56M |
| September 24, 2025 | 3.95 | 4.04 | 4.04 | 4.05 | 3.95 | 90.28M |
| September 23, 2025 | 4.03 | 3.97 | 3.97 | 4.03 | 3.89 | 94.63M |
| September 22, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 3.98 | 67.4M |
| September 19, 2025 | 4.03 | 4.05 | 4.05 | 4.06 | 3.96 | 99.29M |
| September 18, 2025 | 4.05 | 4.03 | 4.03 | 4.14 | 4 | 151.87M |
| September 17, 2025 | 4.05 | 4.06 | 4.06 | 4.06 | 4.01 | 74.12M |
| September 16, 2025 | 3.98 | 4.07 | 4.07 | 4.08 | 3.97 | 124.08M |
| September 15, 2025 | 3.99 | 3.98 | 3.98 | 4.03 | 3.95 | 76.31M |
| September 12, 2025 | 3.95 | 4 | 4 | 4.04 | 3.94 | 135.46M |
| September 11, 2025 | 3.9 | 3.95 | 3.95 | 3.95 | 3.87 | 84.96M |
| September 10, 2025 | 3.86 | 3.9 | 3.9 | 3.94 | 3.85 | 66.7M |
| September 09, 2025 | 3.88 | 3.87 | 3.87 | 3.89 | 3.84 | 53.56M |
| September 08, 2025 | 3.85 | 3.87 | 3.87 | 3.93 | 3.84 | 77.57M |
| September 05, 2025 | 3.79 | 3.86 | 3.86 | 3.87 | 3.75 | 102.34M |
| September 04, 2025 | 3.76 | 3.78 | 3.78 | 3.82 | 3.74 | 79.98M |
| September 03, 2025 | 3.85 | 3.76 | 3.76 | 3.86 | 3.75 | 80.64M |
| September 02, 2025 | 3.87 | 3.83 | 3.83 | 3.87 | 3.8 | 78.08M |
| September 01, 2025 | 3.9 | 3.87 | 3.87 | 3.92 | 3.85 | 95.22M |
| August 29, 2025 | 3.92 | 3.91 | 3.91 | 3.97 | 3.91 | 82.49M |
| August 28, 2025 | 3.9 | 3.93 | 3.93 | 3.97 | 3.84 | 96.63M |
| August 27, 2025 | 3.99 | 3.9 | 3.9 | 4.01 | 3.9 | 111.97M |
| August 26, 2025 | 4 | 4.01 | 4.01 | 4.05 | 3.96 | 109.17M |
| August 25, 2025 | 3.95 | 4.02 | 4.02 | 4.02 | 3.93 | 126.76M |
| August 22, 2025 | 3.93 | 3.95 | 3.95 | 3.95 | 3.9 | 73.83M |
| August 21, 2025 | 3.94 | 3.93 | 3.93 | 4.01 | 3.91 | 95.7M |
| August 20, 2025 | 3.93 | 3.95 | 3.95 | 3.95 | 3.9 | 66.68M |
| August 19, 2025 | 3.92 | 3.94 | 3.94 | 3.99 | 3.89 | 114.85M |
| August 18, 2025 | 3.84 | 3.92 | 3.92 | 3.93 | 3.83 | 106.89M |
| August 15, 2025 | 3.78 | 3.84 | 3.84 | 3.84 | 3.77 | 64.23M |
| August 14, 2025 | 3.87 | 3.79 | 3.79 | 3.88 | 3.78 | 98.63M |
| August 13, 2025 | 3.88 | 3.87 | 3.87 | 3.9 | 3.86 | 71.81M |
| August 12, 2025 | 3.91 | 3.88 | 3.88 | 3.92 | 3.87 | 61.97M |
| August 11, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.86 | 61.28M |
| August 08, 2025 | 3.86 | 3.87 | 3.87 | 3.89 | 3.84 | 64.6M |
| August 07, 2025 | 3.88 | 3.85 | 3.85 | 3.89 | 3.82 | 117.21M |
| August 06, 2025 | 3.94 | 3.88 | 3.88 | 3.95 | 3.87 | 115.48M |
| August 05, 2025 | 3.93 | 3.93 | 3.93 | 3.95 | 3.91 | 77.54M |
| August 04, 2025 | 3.9 | 3.93 | 3.93 | 3.93 | 3.87 | 71.72M |
| August 01, 2025 | 3.92 | 3.91 | 3.91 | 3.96 | 3.89 | 82.55M |
| July 31, 2025 | 4.06 | 3.93 | 3.93 | 4.08 | 3.9 | 190.85M |
| July 30, 2025 | 4.13 | 4.07 | 4.07 | 4.2 | 4.05 | 204.31M |
| July 29, 2025 | 4.13 | 4.14 | 4.14 | 4.25 | 4.09 | 203.13M |
| July 28, 2025 | 4.15 | 4.14 | 4.14 | 4.25 | 4.12 | 248.19M |
| July 25, 2025 | 4.4 | 4.27 | 4.27 | 4.5 | 4.1 | 543.64M |
| July 24, 2025 | 3.82 | 4.14 | 4.14 | 4.14 | 3.82 | 298.09M |
| July 23, 2025 | 3.96 | 3.76 | 3.76 | 3.98 | 3.74 | 246.33M |
| July 22, 2025 | 3.95 | 3.94 | 3.94 | 4.02 | 3.79 | 210.43M |
| July 21, 2025 | 3.74 | 3.9 | 3.9 | 4 | 3.74 | 208.25M |
| July 18, 2025 | 3.71 | 3.73 | 3.73 | 3.74 | 3.67 | 47.23M |
| July 17, 2025 | 3.63 | 3.7 | 3.7 | 3.72 | 3.62 | 77.94M |
| July 16, 2025 | 3.59 | 3.63 | 3.63 | 3.65 | 3.58 | 46.52M |
| July 15, 2025 | 3.6 | 3.59 | 3.59 | 3.64 | 3.57 | 51.56M |
| July 14, 2025 | 3.64 | 3.61 | 3.61 | 3.65 | 3.59 | 57.55M |
| July 11, 2025 | 3.68 | 3.64 | 3.64 | 3.7 | 3.63 | 75.75M |
| July 10, 2025 | 3.63 | 3.68 | 3.68 | 3.71 | 3.62 | 81.11M |
| July 09, 2025 | 3.65 | 3.64 | 3.64 | 3.67 | 3.62 | 44.37M |
| July 08, 2025 | 3.56 | 3.66 | 3.66 | 3.66 | 3.55 | 88.19M |