4.04
-0.15(-3.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.14 | 4.04 | 4.04 | 4.2 | 4 | 24.82M |
| September 25, 2025 | 4.32 | 4.19 | 4.19 | 4.33 | 4.18 | 22.43M |
| September 24, 2025 | 4.29 | 4.31 | 4.31 | 4.32 | 4.21 | 25.21M |
| September 23, 2025 | 4.18 | 4.35 | 4.35 | 4.61 | 4.18 | 41.69M |
| September 22, 2025 | 4.29 | 4.21 | 4.21 | 4.29 | 4.18 | 15.8M |
| September 19, 2025 | 4.26 | 4.3 | 4.3 | 4.32 | 4.18 | 24.38M |
| September 18, 2025 | 4.42 | 4.28 | 4.28 | 4.46 | 4.23 | 31.07M |
| September 17, 2025 | 4.49 | 4.41 | 4.41 | 4.56 | 4.39 | 30.84M |
| September 16, 2025 | 4.45 | 4.49 | 4.49 | 4.63 | 4.44 | 38.71M |
| September 15, 2025 | 4.54 | 4.45 | 4.45 | 4.58 | 4.42 | 34.34M |
| September 12, 2025 | 4.66 | 4.54 | 4.54 | 4.82 | 4.52 | 46.61M |
| September 11, 2025 | 4.63 | 4.7 | 4.7 | 4.72 | 4.5 | 54.78M |
| September 10, 2025 | 4.56 | 4.67 | 4.67 | 4.91 | 4.51 | 79.35M |
| September 09, 2025 | 4.38 | 4.66 | 4.66 | 4.77 | 4.33 | 72.18M |
| September 08, 2025 | 4.38 | 4.44 | 4.44 | 4.55 | 4.34 | 45.9M |
| September 05, 2025 | 4.6 | 4.46 | 4.46 | 4.6 | 4.32 | 73.54M |
| September 04, 2025 | 4.34 | 4.8 | 4.8 | 4.8 | 4.25 | 95.22M |
| September 03, 2025 | 4.14 | 4.38 | 4.38 | 4.48 | 4.14 | 75.4M |
| September 02, 2025 | 4.13 | 4.16 | 4.16 | 4.21 | 4.09 | 31.7M |
| September 01, 2025 | 4.06 | 4.15 | 4.15 | 4.16 | 4.01 | 29.26M |
| August 29, 2025 | 4.05 | 4.07 | 4.07 | 4.15 | 4.05 | 17.73M |
| August 28, 2025 | 4.03 | 4.08 | 4.08 | 4.13 | 3.98 | 21.17M |
| August 27, 2025 | 4.16 | 4.05 | 4.05 | 4.17 | 4.05 | 22.8M |
| August 26, 2025 | 4.14 | 4.17 | 4.17 | 4.17 | 4.13 | 16.38M |
| August 25, 2025 | 4.15 | 4.16 | 4.16 | 4.2 | 4.12 | 22.22M |
| August 22, 2025 | 4.19 | 4.16 | 4.16 | 4.21 | 4.11 | 24.06M |
| August 21, 2025 | 4.12 | 4.22 | 4.22 | 4.25 | 4.09 | 39.11M |
| August 20, 2025 | 4.07 | 4.12 | 4.12 | 4.14 | 4.04 | 22.24M |
| August 19, 2025 | 4.06 | 4.09 | 4.09 | 4.1 | 4.04 | 18.3M |
| August 18, 2025 | 4.04 | 4.06 | 4.06 | 4.08 | 4.02 | 19.57M |
| August 15, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 4 | 18.81M |
| August 14, 2025 | 4.14 | 4.04 | 4.04 | 4.16 | 4.04 | 34.67M |
| August 13, 2025 | 4.28 | 4.2 | 4.2 | 4.34 | 4.18 | 39.32M |
| August 12, 2025 | 4.2 | 4.16 | 4.16 | 4.26 | 4.14 | 25.42M |
| August 11, 2025 | 4.15 | 4.19 | 4.19 | 4.22 | 4.11 | 32.86M |
| August 08, 2025 | 4.17 | 4.17 | 4.17 | 4.2 | 4.12 | 32.3M |
| August 07, 2025 | 4.25 | 4.2 | 4.2 | 4.29 | 4.17 | 43.69M |
| August 06, 2025 | 4.45 | 4.25 | 4.25 | 4.47 | 4.23 | 65.39M |
| August 05, 2025 | 4.54 | 4.57 | 4.57 | 4.72 | 4.36 | 73.29M |
| August 04, 2025 | 4.8 | 4.61 | 4.61 | 4.96 | 4.61 | 74.14M |
| August 01, 2025 | 4.66 | 5.12 | 5.12 | 5.13 | 4.46 | 121.85M |
| July 31, 2025 | 4.24 | 4.66 | 4.66 | 4.66 | 4.12 | 87.75M |
| July 30, 2025 | 3.93 | 4.24 | 4.24 | 4.36 | 3.92 | 69.58M |
| July 29, 2025 | 4.04 | 3.96 | 3.96 | 4.05 | 3.91 | 21.55M |
| July 28, 2025 | 4 | 4.05 | 4.05 | 4.13 | 3.99 | 30.67M |
| July 25, 2025 | 4.02 | 3.96 | 3.96 | 4.07 | 3.96 | 16.12M |
| July 24, 2025 | 3.95 | 4.02 | 4.02 | 4.04 | 3.94 | 14.81M |
| July 23, 2025 | 3.98 | 3.94 | 3.94 | 4.05 | 3.93 | 15.94M |
| July 22, 2025 | 3.96 | 3.99 | 3.99 | 3.99 | 3.91 | 11.42M |
| July 21, 2025 | 3.89 | 3.96 | 3.96 | 3.97 | 3.87 | 16.34M |
| July 18, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.85 | 8.04M |
| July 17, 2025 | 3.83 | 3.89 | 3.89 | 3.96 | 3.83 | 15.85M |
| July 16, 2025 | 3.79 | 3.85 | 3.85 | 3.85 | 3.79 | 10M |
| July 15, 2025 | 3.89 | 3.79 | 3.79 | 3.9 | 3.75 | 17.67M |
| July 14, 2025 | 3.95 | 3.93 | 3.93 | 3.97 | 3.92 | 8.78M |
| July 11, 2025 | 3.94 | 3.97 | 3.97 | 3.98 | 3.9 | 12.93M |
| July 10, 2025 | 3.91 | 3.96 | 3.96 | 3.98 | 3.88 | 12.95M |
| July 09, 2025 | 3.95 | 3.91 | 3.91 | 3.96 | 3.9 | 11.18M |
| July 08, 2025 | 3.88 | 3.96 | 3.96 | 3.96 | 3.87 | 17.69M |
| July 07, 2025 | 3.84 | 3.88 | 3.88 | 3.9 | 3.84 | 11.46M |