4.06
+0.05(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4 | 4.06 | 4.06 | 4.08 | 3.9 | 13.39M |
| September 26, 2025 | 4.04 | 4.01 | 4.01 | 4.13 | 4 | 15.08M |
| September 25, 2025 | 4.15 | 4.05 | 4.05 | 4.19 | 4.04 | 11.76M |
| September 24, 2025 | 4.04 | 4.18 | 4.18 | 4.25 | 4.03 | 13.71M |
| September 23, 2025 | 4.2 | 4.08 | 4.08 | 4.2 | 3.96 | 17.13M |
| September 22, 2025 | 4.3 | 4.21 | 4.21 | 4.3 | 4.13 | 12.43M |
| September 19, 2025 | 4.26 | 4.28 | 4.28 | 4.34 | 4.14 | 15.63M |
| September 18, 2025 | 4.43 | 4.26 | 4.26 | 4.44 | 4.22 | 15.18M |
| September 17, 2025 | 4.37 | 4.41 | 4.41 | 4.44 | 4.26 | 18.34M |
| September 16, 2025 | 4.3 | 4.37 | 4.37 | 4.39 | 4.29 | 15.01M |
| September 15, 2025 | 4.29 | 4.33 | 4.33 | 4.34 | 4.15 | 19.52M |
| September 12, 2025 | 4.23 | 4.29 | 4.29 | 4.32 | 4.22 | 15.39M |
| September 11, 2025 | 4.21 | 4.22 | 4.22 | 4.24 | 4.14 | 13.2M |
| September 10, 2025 | 4.14 | 4.22 | 4.22 | 4.23 | 4.11 | 14.49M |
| September 09, 2025 | 4.11 | 4.13 | 4.13 | 4.18 | 4.05 | 13.54M |
| September 08, 2025 | 4.01 | 4.09 | 4.09 | 4.11 | 4 | 10.29M |
| September 05, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 3.92 | 10.07M |
| September 04, 2025 | 3.95 | 4 | 4 | 4.06 | 3.92 | 12.68M |
| September 03, 2025 | 4.04 | 3.93 | 3.93 | 4.07 | 3.91 | 10.84M |
| September 02, 2025 | 4.06 | 4.04 | 4.04 | 4.09 | 3.99 | 13.3M |
| September 01, 2025 | 4.05 | 4.06 | 4.06 | 4.08 | 4 | 14.31M |
| August 29, 2025 | 4.18 | 4.07 | 4.07 | 4.18 | 4.05 | 13.12M |
| August 28, 2025 | 4.11 | 4.15 | 4.15 | 4.17 | 4.03 | 13.58M |
| August 27, 2025 | 4.29 | 4.09 | 4.09 | 4.29 | 4.09 | 20.54M |
| August 26, 2025 | 4.26 | 4.31 | 4.31 | 4.33 | 4.2 | 12.6M |
| August 25, 2025 | 4.24 | 4.29 | 4.29 | 4.37 | 4.23 | 15.89M |
| August 22, 2025 | 4.24 | 4.26 | 4.26 | 4.28 | 4.19 | 10.89M |
| August 21, 2025 | 4.29 | 4.26 | 4.26 | 4.32 | 4.22 | 7.76M |
| August 20, 2025 | 4.2 | 4.29 | 4.29 | 4.3 | 4.16 | 12.19M |
| August 19, 2025 | 4.15 | 4.19 | 4.19 | 4.25 | 4.13 | 10.96M |
| August 18, 2025 | 4.2 | 4.15 | 4.15 | 4.21 | 4.11 | 13.5M |
| August 15, 2025 | 4.19 | 4.19 | 4.19 | 4.31 | 4.15 | 12.3M |
| August 14, 2025 | 4.25 | 4.17 | 4.17 | 4.32 | 4.17 | 13.97M |
| August 13, 2025 | 4.39 | 4.28 | 4.28 | 4.44 | 4.25 | 18.32M |
| August 12, 2025 | 4.3 | 4.36 | 4.36 | 4.68 | 4.29 | 25.95M |
| August 11, 2025 | 4.38 | 4.29 | 4.29 | 4.38 | 4.22 | 22.84M |
| August 08, 2025 | 4.14 | 4.18 | 4.18 | 4.18 | 4.08 | 8.12M |
| August 07, 2025 | 4.15 | 4.13 | 4.13 | 4.16 | 4.08 | 8.07M |
| August 06, 2025 | 4.17 | 4.13 | 4.13 | 4.18 | 4.09 | 8.51M |
| August 05, 2025 | 4.15 | 4.16 | 4.16 | 4.21 | 4.13 | 9.2M |
| August 04, 2025 | 4.08 | 4.12 | 4.12 | 4.13 | 4.02 | 8.02M |
| August 01, 2025 | 4.1 | 4.08 | 4.08 | 4.11 | 4.04 | 9.95M |
| July 31, 2025 | 4.18 | 4.06 | 4.06 | 4.21 | 4.04 | 14.36M |
| July 30, 2025 | 4.25 | 4.21 | 4.21 | 4.27 | 4.2 | 8.99M |
| July 29, 2025 | 4.28 | 4.23 | 4.23 | 4.31 | 4.21 | 9.5M |
| July 28, 2025 | 4.16 | 4.27 | 4.27 | 4.28 | 4.14 | 12.17M |
| July 25, 2025 | 4.21 | 4.17 | 4.17 | 4.22 | 4.13 | 8.9M |
| July 24, 2025 | 4.12 | 4.17 | 4.17 | 4.2 | 4.1 | 10.57M |
| July 23, 2025 | 4.17 | 4.11 | 4.11 | 4.19 | 4.1 | 9.8M |
| July 22, 2025 | 4.14 | 4.16 | 4.16 | 4.18 | 4.08 | 8.91M |
| July 21, 2025 | 4.05 | 4.13 | 4.13 | 4.18 | 4.04 | 10.09M |
| July 18, 2025 | 4.06 | 4.04 | 4.04 | 4.07 | 4 | 7.86M |
| July 17, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.01 | 7.93M |
| July 16, 2025 | 4.08 | 4.04 | 4.04 | 4.1 | 4.02 | 8.38M |
| July 15, 2025 | 4.09 | 4.06 | 4.06 | 4.13 | 3.96 | 14.14M |
| July 14, 2025 | 4.08 | 4.12 | 4.12 | 4.16 | 4.05 | 11.61M |
| July 11, 2025 | 4.22 | 4.17 | 4.17 | 4.29 | 4.12 | 16.49M |
| July 10, 2025 | 4.09 | 4.18 | 4.18 | 4.21 | 4.09 | 18.25M |
| July 09, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.05 | 10.85M |
| July 08, 2025 | 4.01 | 4.09 | 4.09 | 4.1 | 3.97 | 18.86M |