4.05
+0.04(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.99 | 4.05 | 4.05 | 4.08 | 3.99 | 28.91M |
| September 25, 2025 | 4.02 | 4.01 | 4.01 | 4.05 | 3.98 | 36.12M |
| September 24, 2025 | 3.99 | 4.02 | 4.02 | 4.03 | 3.98 | 29.93M |
| September 23, 2025 | 4.08 | 4.02 | 4.02 | 4.09 | 3.95 | 35.81M |
| September 22, 2025 | 4.16 | 4.1 | 4.1 | 4.18 | 4.03 | 54.96M |
| September 19, 2025 | 4.19 | 4.2 | 4.2 | 4.29 | 4.1 | 53.27M |
| September 18, 2025 | 4.29 | 4.19 | 4.19 | 4.32 | 4.16 | 70.98M |
| September 17, 2025 | 4.29 | 4.32 | 4.32 | 4.34 | 4.23 | 46.02M |
| September 16, 2025 | 4.23 | 4.3 | 4.3 | 4.32 | 4.17 | 69.58M |
| September 15, 2025 | 4.31 | 4.23 | 4.23 | 4.33 | 4.14 | 83.27M |
| September 12, 2025 | 4.15 | 4.32 | 4.32 | 4.42 | 4.13 | 94.87M |
| September 11, 2025 | 4.11 | 4.16 | 4.16 | 4.16 | 4.07 | 34.14M |
| September 10, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.07 | 38.55M |
| September 09, 2025 | 4.17 | 4.18 | 4.18 | 4.23 | 4.12 | 67.67M |
| September 08, 2025 | 3.99 | 4.17 | 4.17 | 4.2 | 3.97 | 89.66M |
| September 05, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.9 | 48.55M |
| September 04, 2025 | 3.99 | 3.97 | 3.97 | 4.02 | 3.93 | 47.43M |
| September 03, 2025 | 4.02 | 3.98 | 3.98 | 4.05 | 3.97 | 40.04M |
| September 02, 2025 | 4.04 | 4.03 | 4.03 | 4.08 | 3.99 | 55.76M |
| September 01, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 3.95 | 68.04M |
| August 29, 2025 | 3.93 | 4.07 | 4.07 | 4.09 | 3.92 | 92.45M |
| August 28, 2025 | 3.93 | 3.93 | 3.93 | 3.97 | 3.82 | 52.73M |
| August 27, 2025 | 4.05 | 3.94 | 3.94 | 4.08 | 3.94 | 75.35M |
| August 26, 2025 | 4.13 | 4.06 | 4.06 | 4.14 | 4.04 | 70.65M |
| August 25, 2025 | 4.08 | 4.13 | 4.13 | 4.21 | 4.07 | 61.67M |
| August 22, 2025 | 4.16 | 4.09 | 4.09 | 4.17 | 4.04 | 56.58M |
| August 21, 2025 | 4.15 | 4.16 | 4.16 | 4.22 | 4.14 | 47.09M |
| August 20, 2025 | 4.05 | 4.16 | 4.16 | 4.21 | 4.04 | 78.65M |
| August 19, 2025 | 4.07 | 4.07 | 4.07 | 4.16 | 4.06 | 53.98M |
| August 18, 2025 | 4.18 | 4.05 | 4.05 | 4.19 | 4.04 | 99.95M |
| August 15, 2025 | 4.09 | 4.17 | 4.17 | 4.18 | 4.07 | 51.11M |
| August 14, 2025 | 4.23 | 4.1 | 4.1 | 4.24 | 4.09 | 55.18M |
| August 13, 2025 | 4.25 | 4.23 | 4.23 | 4.28 | 4.22 | 39.32M |
| August 12, 2025 | 4.3 | 4.26 | 4.26 | 4.31 | 4.23 | 33.58M |
| August 11, 2025 | 4.35 | 4.29 | 4.29 | 4.37 | 4.25 | 55.01M |
| August 08, 2025 | 4.23 | 4.33 | 4.33 | 4.37 | 4.21 | 41.91M |
| August 07, 2025 | 4.31 | 4.25 | 4.25 | 4.34 | 4.2 | 52.25M |
| August 06, 2025 | 4.3 | 4.34 | 4.34 | 4.37 | 4.26 | 43.83M |
| August 05, 2025 | 4.24 | 4.3 | 4.3 | 4.44 | 4.23 | 69.77M |
| August 04, 2025 | 4.2 | 4.23 | 4.23 | 4.27 | 4.17 | 46.23M |
| August 01, 2025 | 4.31 | 4.23 | 4.23 | 4.36 | 4.21 | 75.5M |
| July 31, 2025 | 4.52 | 4.34 | 4.34 | 4.53 | 4.29 | 90.27M |
| July 30, 2025 | 4.59 | 4.56 | 4.56 | 4.73 | 4.54 | 95.6M |
| July 29, 2025 | 4.41 | 4.62 | 4.62 | 4.63 | 4.35 | 86.34M |
| July 28, 2025 | 4.51 | 4.39 | 4.39 | 4.51 | 4.23 | 110.04M |
| July 25, 2025 | 4.5 | 4.58 | 4.58 | 4.64 | 4.45 | 87.71M |
| July 24, 2025 | 4.25 | 4.51 | 4.51 | 4.53 | 4.2 | 116.31M |
| July 23, 2025 | 4.45 | 4.32 | 4.32 | 4.5 | 4.28 | 120.16M |
| July 22, 2025 | 4.3 | 4.41 | 4.41 | 4.47 | 4.23 | 117.36M |
| July 21, 2025 | 4.17 | 4.29 | 4.29 | 4.37 | 4.14 | 101.85M |
| July 18, 2025 | 4.15 | 4.11 | 4.11 | 4.26 | 4.07 | 62.83M |
| July 17, 2025 | 3.94 | 4.13 | 4.13 | 4.15 | 3.93 | 105.27M |
| July 16, 2025 | 4.1 | 3.96 | 3.96 | 4.11 | 3.93 | 102.94M |
| July 15, 2025 | 4.15 | 4.11 | 4.11 | 4.19 | 4.08 | 89.45M |
| July 14, 2025 | 4.2 | 4.16 | 4.16 | 4.3 | 4.14 | 75.27M |
| July 11, 2025 | 4.25 | 4.23 | 4.23 | 4.33 | 4.19 | 72.12M |
| July 10, 2025 | 4.17 | 4.24 | 4.24 | 4.26 | 4.12 | 78.63M |
| July 09, 2025 | 4.24 | 4.16 | 4.16 | 4.29 | 4.14 | 62.34M |
| July 08, 2025 | 4.17 | 4.24 | 4.24 | 4.26 | 4.09 | 74.52M |
| July 07, 2025 | 4.08 | 4.18 | 4.18 | 4.21 | 4.02 | 99.2M |