4.06
+0.1(+2.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3.94 | 4.06 | 4.06 | 4.08 | 3.87 | 46.62M |
| September 26, 2025 | 3.96 | 3.96 | 3.96 | 4.06 | 3.93 | 29.42M |
| September 25, 2025 | 4.09 | 4 | 4 | 4.1 | 3.97 | 29.25M |
| September 24, 2025 | 4 | 4.06 | 4.06 | 4.18 | 3.98 | 32.71M |
| September 23, 2025 | 4.12 | 4.02 | 4.02 | 4.14 | 3.95 | 37.15M |
| September 22, 2025 | 4.13 | 4.17 | 4.17 | 4.18 | 4.02 | 26.79M |
| September 19, 2025 | 4.17 | 4.18 | 4.18 | 4.22 | 4.01 | 44.62M |
| September 18, 2025 | 4.35 | 4.16 | 4.16 | 4.36 | 4.13 | 46.09M |
| September 17, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.28 | 29.67M |
| September 16, 2025 | 4.35 | 4.39 | 4.39 | 4.44 | 4.34 | 48.49M |
| September 15, 2025 | 4.24 | 4.36 | 4.36 | 4.42 | 4.2 | 64.16M |
| September 12, 2025 | 4.17 | 4.25 | 4.25 | 4.31 | 4.15 | 45.77M |
| September 11, 2025 | 4.12 | 4.17 | 4.17 | 4.18 | 4.08 | 27.71M |
| September 10, 2025 | 4.13 | 4.15 | 4.15 | 4.24 | 4.09 | 31.08M |
| September 09, 2025 | 4.02 | 4.14 | 4.14 | 4.17 | 4 | 44.22M |
| September 08, 2025 | 4.02 | 4.02 | 4.02 | 4.06 | 4 | 21.92M |
| September 05, 2025 | 4 | 4 | 4 | 4.02 | 3.95 | 19.91M |
| September 04, 2025 | 3.97 | 4 | 4 | 4.03 | 3.96 | 16.84M |
| September 03, 2025 | 4.04 | 3.97 | 3.97 | 4.07 | 3.96 | 19.77M |
| September 02, 2025 | 4 | 4.05 | 4.05 | 4.08 | 3.95 | 30.87M |
| September 01, 2025 | 4 | 4.01 | 4.01 | 4.05 | 3.95 | 19.7M |
| August 29, 2025 | 4.08 | 4.02 | 4.02 | 4.1 | 4 | 21.54M |
| August 28, 2025 | 4.01 | 4.04 | 4.04 | 4.08 | 3.96 | 29.6M |
| August 27, 2025 | 4.18 | 4.02 | 4.02 | 4.21 | 4.02 | 39.69M |
| August 26, 2025 | 4.16 | 4.2 | 4.2 | 4.24 | 4.15 | 40.76M |
| August 25, 2025 | 4.11 | 4.25 | 4.25 | 4.38 | 4.1 | 71.32M |
| August 22, 2025 | 4.08 | 4.12 | 4.12 | 4.12 | 4.04 | 32.6M |
| August 21, 2025 | 4.08 | 4.09 | 4.09 | 4.12 | 4.06 | 32.02M |
| August 20, 2025 | 4.13 | 4.1 | 4.1 | 4.15 | 4.05 | 44.82M |
| August 19, 2025 | 4.12 | 4.12 | 4.12 | 4.39 | 4.12 | 87.42M |
| August 18, 2025 | 4.14 | 4.06 | 4.06 | 4.16 | 4.03 | 91.2M |
| August 15, 2025 | 4.02 | 4.21 | 4.21 | 4.21 | 4.02 | 81.41M |
| August 14, 2025 | 3.88 | 3.83 | 3.83 | 3.93 | 3.83 | 26.28M |
| August 13, 2025 | 3.91 | 3.87 | 3.87 | 3.92 | 3.86 | 17.52M |
| August 12, 2025 | 3.88 | 3.9 | 3.9 | 3.94 | 3.87 | 18.7M |
| August 11, 2025 | 3.88 | 3.89 | 3.89 | 3.93 | 3.87 | 19.78M |
| August 08, 2025 | 3.87 | 3.86 | 3.86 | 3.89 | 3.82 | 12.4M |
| August 07, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.83 | 12.66M |
| August 06, 2025 | 3.84 | 3.86 | 3.86 | 3.87 | 3.81 | 12.4M |
| August 05, 2025 | 3.85 | 3.84 | 3.84 | 3.88 | 3.83 | 14.56M |
| August 04, 2025 | 3.82 | 3.84 | 3.84 | 3.85 | 3.8 | 9.98M |
| August 01, 2025 | 3.85 | 3.84 | 3.84 | 3.88 | 3.82 | 12.61M |
| July 31, 2025 | 3.95 | 3.85 | 3.85 | 3.98 | 3.82 | 30.45M |
| July 30, 2025 | 4.08 | 3.99 | 3.99 | 4.14 | 3.97 | 28.63M |
| July 29, 2025 | 3.95 | 4.1 | 4.1 | 4.11 | 3.89 | 40.73M |
| July 28, 2025 | 3.94 | 3.94 | 3.94 | 3.99 | 3.88 | 17.5M |
| July 25, 2025 | 4 | 3.95 | 3.95 | 4.01 | 3.93 | 16.98M |
| July 24, 2025 | 3.9 | 3.99 | 3.99 | 4.01 | 3.86 | 26.88M |
| July 23, 2025 | 3.92 | 3.89 | 3.89 | 4.03 | 3.89 | 30.15M |
| July 22, 2025 | 3.88 | 3.93 | 3.93 | 3.93 | 3.81 | 25.48M |
| July 21, 2025 | 3.8 | 3.87 | 3.87 | 3.93 | 3.79 | 26.92M |
| July 18, 2025 | 3.82 | 3.81 | 3.81 | 3.84 | 3.79 | 13.4M |
| July 17, 2025 | 3.82 | 3.81 | 3.81 | 3.84 | 3.79 | 14.62M |
| July 16, 2025 | 3.84 | 3.82 | 3.82 | 3.89 | 3.8 | 26.16M |
| July 15, 2025 | 3.9 | 3.86 | 3.86 | 3.95 | 3.75 | 55.92M |
| July 14, 2025 | 4.21 | 4.06 | 4.06 | 4.23 | 4.05 | 32.08M |
| July 11, 2025 | 4.2 | 4.24 | 4.24 | 4.31 | 4.19 | 38.96M |
| July 10, 2025 | 3.99 | 4.22 | 4.22 | 4.25 | 3.98 | 57.36M |
| July 09, 2025 | 3.98 | 3.99 | 3.99 | 4.01 | 3.95 | 14.23M |
| July 08, 2025 | 3.93 | 3.98 | 3.98 | 3.99 | 3.91 | 18.75M |