4.01
+0.1(+2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.87 | 4.01 | 4.01 | 4.2 | 3.86 | 100.55M |
| September 25, 2025 | 3.93 | 3.91 | 3.91 | 4.03 | 3.9 | 81.95M |
| September 24, 2025 | 3.82 | 3.94 | 3.94 | 3.99 | 3.75 | 85.15M |
| September 23, 2025 | 4.01 | 3.84 | 3.84 | 4.01 | 3.77 | 117.26M |
| September 22, 2025 | 4.12 | 4.04 | 4.04 | 4.14 | 4.01 | 95.82M |
| September 19, 2025 | 4.3 | 4.16 | 4.16 | 4.39 | 4.13 | 175.97M |
| September 18, 2025 | 4.57 | 4.5 | 4.5 | 4.58 | 4.23 | 391.51M |
| September 17, 2025 | 3.96 | 4.36 | 4.36 | 4.36 | 3.91 | 126.61M |
| September 16, 2025 | 3.85 | 3.96 | 3.96 | 4.08 | 3.83 | 170.26M |
| September 15, 2025 | 3.77 | 3.8 | 3.8 | 4 | 3.76 | 99.32M |
| September 12, 2025 | 3.83 | 3.78 | 3.78 | 3.85 | 3.77 | 57.09M |
| September 11, 2025 | 3.77 | 3.82 | 3.82 | 3.82 | 3.71 | 58.44M |
| September 10, 2025 | 3.82 | 3.8 | 3.8 | 3.83 | 3.72 | 66.83M |
| September 09, 2025 | 3.86 | 3.82 | 3.82 | 3.92 | 3.81 | 84.77M |
| September 08, 2025 | 3.8 | 3.87 | 3.87 | 3.9 | 3.8 | 104.61M |
| September 05, 2025 | 3.79 | 3.83 | 3.83 | 3.84 | 3.73 | 123.6M |
| September 04, 2025 | 3.64 | 3.73 | 3.73 | 3.82 | 3.64 | 103.85M |
| September 03, 2025 | 3.66 | 3.63 | 3.63 | 3.73 | 3.62 | 53.19M |
| September 02, 2025 | 3.73 | 3.7 | 3.7 | 3.85 | 3.68 | 80.71M |
| September 01, 2025 | 3.69 | 3.74 | 3.74 | 3.75 | 3.62 | 69.53M |
| August 29, 2025 | 3.69 | 3.69 | 3.69 | 3.73 | 3.64 | 49.99M |
| August 28, 2025 | 3.66 | 3.7 | 3.7 | 3.7 | 3.54 | 82.84M |
| August 27, 2025 | 3.77 | 3.64 | 3.64 | 3.81 | 3.63 | 112.25M |
| August 26, 2025 | 3.81 | 3.8 | 3.8 | 3.82 | 3.74 | 72.77M |
| August 25, 2025 | 3.87 | 3.83 | 3.83 | 3.9 | 3.8 | 91.5M |
| August 22, 2025 | 3.89 | 3.86 | 3.86 | 3.92 | 3.83 | 92.8M |
| August 21, 2025 | 3.92 | 3.93 | 3.93 | 4.07 | 3.86 | 145.71M |
| August 20, 2025 | 3.96 | 3.98 | 3.98 | 4.22 | 3.93 | 171.55M |
| August 19, 2025 | 3.93 | 3.86 | 3.86 | 3.97 | 3.84 | 117.36M |
| August 18, 2025 | 3.79 | 3.88 | 3.88 | 4.06 | 3.78 | 216.28M |
| August 15, 2025 | 3.62 | 3.7 | 3.7 | 3.75 | 3.6 | 84.2M |
| August 14, 2025 | 3.77 | 3.65 | 3.65 | 3.77 | 3.64 | 99.21M |
| August 13, 2025 | 3.71 | 3.8 | 3.8 | 3.93 | 3.7 | 144.49M |
| August 12, 2025 | 3.78 | 3.75 | 3.75 | 3.78 | 3.56 | 181.55M |
| August 11, 2025 | 3.71 | 3.78 | 3.78 | 3.81 | 3.7 | 97.76M |
| August 08, 2025 | 3.65 | 3.76 | 3.76 | 3.85 | 3.63 | 135.51M |
| August 07, 2025 | 3.7 | 3.67 | 3.67 | 3.77 | 3.63 | 84.77M |
| August 06, 2025 | 3.72 | 3.69 | 3.69 | 3.74 | 3.64 | 82.22M |
| August 05, 2025 | 3.71 | 3.72 | 3.72 | 3.74 | 3.66 | 68.55M |
| August 04, 2025 | 3.68 | 3.72 | 3.72 | 3.75 | 3.62 | 91.64M |
| August 01, 2025 | 3.66 | 3.77 | 3.77 | 3.88 | 3.65 | 135.68M |
| July 31, 2025 | 3.76 | 3.7 | 3.7 | 3.85 | 3.65 | 165.2M |
| July 30, 2025 | 4.03 | 3.95 | 3.95 | 4.06 | 3.89 | 173.65M |
| July 29, 2025 | 4.06 | 4.1 | 4.1 | 4.2 | 3.93 | 178.87M |
| July 28, 2025 | 4 | 4.02 | 4.02 | 4.09 | 3.95 | 138.64M |
| July 25, 2025 | 4.13 | 4.1 | 4.1 | 4.29 | 4.05 | 228.05M |
| July 24, 2025 | 4 | 4.18 | 4.18 | 4.24 | 3.94 | 303.01M |
| July 23, 2025 | 4.2 | 4.16 | 4.16 | 4.49 | 4.08 | 460.72M |
| July 22, 2025 | 3.76 | 4.08 | 4.08 | 4.08 | 3.64 | 319.86M |
| July 21, 2025 | 3.62 | 3.71 | 3.71 | 3.89 | 3.58 | 206.02M |
| July 18, 2025 | 3.68 | 3.57 | 3.57 | 3.83 | 3.57 | 234.28M |
| July 17, 2025 | 3.65 | 3.84 | 3.84 | 3.84 | 3.65 | 322.92M |
| July 16, 2025 | 3.56 | 3.49 | 3.49 | 3.59 | 3.43 | 146.74M |
| July 15, 2025 | 3.82 | 3.62 | 3.62 | 3.96 | 3.6 | 206.63M |
| July 14, 2025 | 3.77 | 3.86 | 3.86 | 3.95 | 3.6 | 203.09M |
| July 11, 2025 | 4 | 3.98 | 3.98 | 4.17 | 3.85 | 294.06M |
| July 10, 2025 | 4 | 4 | 4 | 4.37 | 3.92 | 439.93M |
| July 09, 2025 | 3.67 | 3.97 | 3.97 | 3.97 | 3.65 | 249.05M |
| July 08, 2025 | 3.34 | 3.61 | 3.61 | 3.61 | 3.25 | 196.17M |
| July 07, 2025 | 3.45 | 3.28 | 3.28 | 3.47 | 3.28 | 287.79M |