4.09
+0.03(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.09 | 4.09 | 4.09 | 4.1 | 3.99 | 7.97M |
| September 26, 2025 | 4.06 | 4.06 | 4.06 | 4.11 | 4.02 | 8.89M |
| September 25, 2025 | 4.13 | 4.08 | 4.08 | 4.16 | 4.05 | 9.65M |
| September 24, 2025 | 4.07 | 4.12 | 4.12 | 4.14 | 4.03 | 10.08M |
| September 23, 2025 | 4.14 | 4.06 | 4.06 | 4.18 | 3.98 | 14.85M |
| September 22, 2025 | 4.25 | 4.15 | 4.15 | 4.25 | 4.12 | 10.13M |
| September 19, 2025 | 4.27 | 4.22 | 4.22 | 4.32 | 4.19 | 16.86M |
| September 18, 2025 | 4.41 | 4.31 | 4.31 | 4.49 | 4.28 | 22.73M |
| September 17, 2025 | 4.39 | 4.4 | 4.4 | 4.44 | 4.36 | 12.25M |
| September 16, 2025 | 4.34 | 4.41 | 4.41 | 4.41 | 4.29 | 17.49M |
| September 15, 2025 | 4.33 | 4.34 | 4.34 | 4.35 | 4.28 | 13.19M |
| September 12, 2025 | 4.35 | 4.32 | 4.32 | 4.37 | 4.31 | 12.88M |
| September 11, 2025 | 4.34 | 4.35 | 4.35 | 4.36 | 4.23 | 15.1M |
| September 10, 2025 | 4.39 | 4.35 | 4.35 | 4.42 | 4.34 | 11.52M |
| September 09, 2025 | 4.42 | 4.38 | 4.38 | 4.46 | 4.35 | 13.88M |
| September 08, 2025 | 4.38 | 4.41 | 4.41 | 4.41 | 4.35 | 16.1M |
| September 05, 2025 | 4.31 | 4.34 | 4.34 | 4.34 | 4.21 | 19.07M |
| September 04, 2025 | 4.35 | 4.31 | 4.31 | 4.41 | 4.26 | 19.72M |
| September 03, 2025 | 4.38 | 4.3 | 4.3 | 4.45 | 4.29 | 17.09M |
| September 02, 2025 | 4.49 | 4.4 | 4.4 | 4.5 | 4.36 | 18.7M |
| September 01, 2025 | 4.37 | 4.45 | 4.45 | 4.48 | 4.31 | 23.34M |
| August 29, 2025 | 4.42 | 4.37 | 4.37 | 4.42 | 4.35 | 17.87M |
| August 28, 2025 | 4.47 | 4.42 | 4.42 | 4.52 | 4.2 | 35.13M |
| August 27, 2025 | 4.59 | 4.45 | 4.45 | 4.62 | 4.45 | 36.98M |
| August 26, 2025 | 4.66 | 4.59 | 4.59 | 4.68 | 4.58 | 43.21M |
| August 25, 2025 | 4.48 | 4.67 | 4.67 | 4.92 | 4.45 | 88.36M |
| August 22, 2025 | 4.48 | 4.47 | 4.47 | 4.5 | 4.35 | 38.39M |
| August 21, 2025 | 4.58 | 4.48 | 4.48 | 4.61 | 4.43 | 55.7M |
| August 20, 2025 | 4.66 | 4.55 | 4.55 | 4.75 | 4.47 | 112.18M |
| August 19, 2025 | 4.2 | 4.59 | 4.59 | 4.59 | 4.18 | 42.52M |
| August 18, 2025 | 4.2 | 4.17 | 4.17 | 4.24 | 4.16 | 21.66M |
| August 15, 2025 | 4.14 | 4.18 | 4.18 | 4.2 | 4.14 | 15M |
| August 14, 2025 | 4.24 | 4.14 | 4.14 | 4.25 | 4.13 | 19.67M |
| August 13, 2025 | 4.24 | 4.23 | 4.23 | 4.28 | 4.19 | 21.03M |
| August 12, 2025 | 4.33 | 4.26 | 4.26 | 4.38 | 4.23 | 20.72M |
| August 11, 2025 | 4.25 | 4.31 | 4.31 | 4.32 | 4.2 | 18.45M |
| August 08, 2025 | 4.2 | 4.23 | 4.23 | 4.27 | 4.16 | 20.1M |
| August 07, 2025 | 4.2 | 4.2 | 4.2 | 4.25 | 4.14 | 25.03M |
| August 06, 2025 | 4.38 | 4.2 | 4.2 | 4.45 | 4.15 | 51.82M |
| August 05, 2025 | 4.54 | 4.45 | 4.45 | 4.56 | 4.42 | 32.06M |
| August 04, 2025 | 4.6 | 4.53 | 4.53 | 4.6 | 4.4 | 45.12M |
| August 01, 2025 | 4.38 | 4.55 | 4.55 | 4.65 | 4.38 | 56.82M |
| July 31, 2025 | 4.3 | 4.39 | 4.39 | 4.47 | 4.28 | 40.77M |
| July 30, 2025 | 4.26 | 4.33 | 4.33 | 4.37 | 4.25 | 25.26M |
| July 29, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.19 | 19.27M |
| July 28, 2025 | 4.19 | 4.24 | 4.24 | 4.27 | 4.19 | 16.67M |
| July 25, 2025 | 4.24 | 4.19 | 4.19 | 4.27 | 4.17 | 15.59M |
| July 24, 2025 | 4.19 | 4.24 | 4.24 | 4.25 | 4.18 | 15.21M |
| July 23, 2025 | 4.21 | 4.17 | 4.17 | 4.25 | 4.16 | 15.54M |
| July 22, 2025 | 4.24 | 4.2 | 4.2 | 4.28 | 4.17 | 19.23M |
| July 21, 2025 | 4.24 | 4.25 | 4.25 | 4.28 | 4.18 | 15.24M |
| July 18, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.15 | 16.77M |
| July 17, 2025 | 4.13 | 4.23 | 4.23 | 4.29 | 4.12 | 24.29M |
| July 16, 2025 | 4.05 | 4.13 | 4.13 | 4.14 | 4.02 | 17.45M |
| July 15, 2025 | 4.14 | 4.04 | 4.04 | 4.14 | 3.97 | 20.27M |
| July 14, 2025 | 4.1 | 4.15 | 4.15 | 4.15 | 4.08 | 14.19M |
| July 11, 2025 | 4.1 | 4.11 | 4.11 | 4.12 | 4.04 | 15.32M |
| July 10, 2025 | 4.05 | 4.09 | 4.09 | 4.11 | 4.03 | 14.72M |
| July 09, 2025 | 4.06 | 4.05 | 4.05 | 4.07 | 4.01 | 12.92M |
| July 08, 2025 | 4.06 | 4.06 | 4.06 | 4.13 | 4.03 | 18.67M |