4.09
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.12 | 4.09 | 4.09 | 4.16 | 4.06 | 58.29M |
| September 26, 2025 | 4.16 | 4.1 | 4.1 | 4.27 | 4.1 | 128.77M |
| September 25, 2025 | 3.89 | 4.27 | 4.27 | 4.27 | 3.86 | 108.44M |
| September 24, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.81 | 12.49M |
| September 23, 2025 | 3.91 | 3.85 | 3.85 | 3.92 | 3.74 | 18.95M |
| September 22, 2025 | 3.94 | 3.91 | 3.91 | 3.95 | 3.87 | 12.45M |
| September 19, 2025 | 3.94 | 3.92 | 3.92 | 3.96 | 3.88 | 17.68M |
| September 18, 2025 | 3.99 | 3.92 | 3.92 | 4.01 | 3.89 | 21.9M |
| September 17, 2025 | 4.01 | 3.99 | 3.99 | 4.04 | 3.98 | 21.75M |
| September 16, 2025 | 3.96 | 4 | 4 | 4 | 3.93 | 22.41M |
| September 15, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.9 | 16.63M |
| September 12, 2025 | 3.9 | 3.93 | 3.93 | 3.94 | 3.88 | 18.39M |
| September 11, 2025 | 3.84 | 3.91 | 3.91 | 3.92 | 3.8 | 22.54M |
| September 10, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.8 | 8.72M |
| September 09, 2025 | 3.85 | 3.83 | 3.83 | 3.87 | 3.8 | 10.6M |
| September 08, 2025 | 3.86 | 3.85 | 3.85 | 3.88 | 3.8 | 13.77M |
| September 05, 2025 | 3.75 | 3.85 | 3.85 | 3.86 | 3.72 | 20.65M |
| September 04, 2025 | 3.7 | 3.74 | 3.74 | 3.78 | 3.69 | 19.38M |
| September 03, 2025 | 3.78 | 3.69 | 3.69 | 3.78 | 3.67 | 15.87M |
| September 02, 2025 | 3.79 | 3.77 | 3.77 | 3.79 | 3.69 | 19.42M |
| September 01, 2025 | 3.71 | 3.78 | 3.78 | 3.82 | 3.71 | 19.99M |
| August 29, 2025 | 3.77 | 3.71 | 3.71 | 3.78 | 3.7 | 18.48M |
| August 28, 2025 | 3.84 | 3.77 | 3.77 | 3.88 | 3.65 | 34.21M |
| August 27, 2025 | 3.97 | 3.83 | 3.83 | 3.97 | 3.81 | 25.46M |
| August 26, 2025 | 3.93 | 3.97 | 3.97 | 3.97 | 3.9 | 22.42M |
| August 25, 2025 | 3.93 | 3.93 | 3.93 | 3.97 | 3.89 | 22.1M |
| August 22, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.89 | 19.16M |
| August 21, 2025 | 3.98 | 3.95 | 3.95 | 4 | 3.93 | 16.94M |
| August 20, 2025 | 3.91 | 3.98 | 3.98 | 4 | 3.9 | 21.82M |
| August 19, 2025 | 3.87 | 3.92 | 3.92 | 3.94 | 3.86 | 19.4M |
| August 18, 2025 | 3.86 | 3.87 | 3.87 | 3.89 | 3.84 | 12.85M |
| August 15, 2025 | 3.81 | 3.84 | 3.84 | 3.89 | 3.8 | 13.92M |
| August 14, 2025 | 3.93 | 3.81 | 3.81 | 3.94 | 3.81 | 18.12M |
| August 13, 2025 | 3.95 | 3.92 | 3.92 | 3.95 | 3.92 | 12.22M |
| August 12, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.91 | 10.6M |
| August 11, 2025 | 3.92 | 3.95 | 3.95 | 3.98 | 3.9 | 16.38M |
| August 08, 2025 | 3.88 | 3.91 | 3.91 | 3.92 | 3.86 | 9.67M |
| August 07, 2025 | 3.93 | 3.89 | 3.89 | 3.93 | 3.87 | 10.17M |
| August 06, 2025 | 3.9 | 3.92 | 3.92 | 3.93 | 3.89 | 11.1M |
| August 05, 2025 | 3.91 | 3.92 | 3.92 | 3.93 | 3.87 | 11.74M |
| August 04, 2025 | 3.87 | 3.9 | 3.9 | 3.9 | 3.83 | 8.7M |
| August 01, 2025 | 3.85 | 3.87 | 3.87 | 3.89 | 3.83 | 9.14M |
| July 31, 2025 | 3.91 | 3.84 | 3.84 | 3.92 | 3.82 | 13.16M |
| July 30, 2025 | 3.94 | 3.91 | 3.91 | 3.95 | 3.88 | 13.47M |
| July 29, 2025 | 3.94 | 3.95 | 3.95 | 4.01 | 3.9 | 17.63M |
| July 28, 2025 | 3.93 | 3.93 | 3.93 | 3.96 | 3.92 | 11.03M |
| July 25, 2025 | 3.97 | 3.93 | 3.93 | 3.98 | 3.92 | 12.25M |
| July 24, 2025 | 3.94 | 3.97 | 3.97 | 3.97 | 3.92 | 11.74M |
| July 23, 2025 | 4.06 | 3.93 | 3.93 | 4.06 | 3.92 | 24.68M |
| July 22, 2025 | 4.02 | 4.03 | 4.03 | 4.03 | 3.94 | 18.15M |
| July 21, 2025 | 3.92 | 4 | 4 | 4 | 3.91 | 21.4M |
| July 18, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.85 | 12.43M |
| July 17, 2025 | 3.92 | 3.9 | 3.9 | 3.94 | 3.88 | 10.17M |
| July 16, 2025 | 3.88 | 3.92 | 3.92 | 3.94 | 3.88 | 15.48M |
| July 15, 2025 | 3.98 | 3.88 | 3.88 | 3.99 | 3.85 | 28.79M |
| July 14, 2025 | 3.96 | 4.03 | 4.03 | 4.06 | 3.96 | 17.31M |
| July 11, 2025 | 4.02 | 3.96 | 3.96 | 4.02 | 3.93 | 14.16M |
| July 10, 2025 | 4.05 | 4.07 | 4 | 4.09 | 4.03 | 18.84M |
| July 09, 2025 | 4.04 | 4.07 | 4 | 4.15 | 4.03 | 30.16M |
| July 08, 2025 | 3.99 | 4.03 | 3.96 | 4.04 | 3.95 | 16.96M |