4.03
+0.01(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.03 | 4.03 | 4.03 | 4.05 | 3.95 | 9.79M |
| September 26, 2025 | 4.11 | 4.02 | 4.02 | 4.11 | 4 | 8.78M |
| September 25, 2025 | 4.17 | 4.11 | 4.11 | 4.17 | 4.09 | 7.74M |
| September 24, 2025 | 3.99 | 4.18 | 4.18 | 4.18 | 3.94 | 11.65M |
| September 23, 2025 | 4.04 | 3.99 | 3.99 | 4.04 | 3.86 | 9.27M |
| September 22, 2025 | 4.06 | 4.04 | 4.04 | 4.06 | 3.97 | 7.16M |
| September 19, 2025 | 4.08 | 4.06 | 4.06 | 4.17 | 4.04 | 11.9M |
| September 18, 2025 | 4.13 | 4.09 | 4.09 | 4.24 | 4.04 | 14.89M |
| September 17, 2025 | 4.06 | 4.15 | 4.15 | 4.27 | 4.04 | 13.15M |
| September 16, 2025 | 4.01 | 4.05 | 4.05 | 4.05 | 3.98 | 5.24M |
| September 15, 2025 | 4.07 | 4.01 | 4.01 | 4.14 | 4 | 6.36M |
| September 12, 2025 | 4.05 | 4.07 | 4.07 | 4.11 | 4.01 | 7.36M |
| September 11, 2025 | 3.96 | 4.05 | 4.05 | 4.06 | 3.92 | 9.15M |
| September 10, 2025 | 4.02 | 3.95 | 3.95 | 4.06 | 3.95 | 6.09M |
| September 09, 2025 | 4.1 | 4.02 | 4.02 | 4.1 | 3.98 | 8.43M |
| September 08, 2025 | 4.11 | 4.08 | 4.08 | 4.16 | 4.01 | 7.84M |
| September 05, 2025 | 3.98 | 4.11 | 4.11 | 4.12 | 3.95 | 12.56M |
| September 04, 2025 | 4.05 | 3.96 | 3.96 | 4.11 | 3.9 | 11.64M |
| September 03, 2025 | 4.12 | 4.04 | 4.04 | 4.16 | 4.01 | 10.49M |
| September 02, 2025 | 4.3 | 4.13 | 4.13 | 4.3 | 4.09 | 13.48M |
| September 01, 2025 | 4.2 | 4.27 | 4.27 | 4.28 | 4.18 | 15.97M |
| August 29, 2025 | 4.31 | 4.2 | 4.2 | 4.32 | 4.15 | 17.63M |
| August 28, 2025 | 4.15 | 4.31 | 4.31 | 4.31 | 4.14 | 17M |
| August 27, 2025 | 4.42 | 4.2 | 4.2 | 4.42 | 4.2 | 21.54M |
| August 26, 2025 | 4.32 | 4.45 | 4.45 | 4.48 | 4.3 | 14.02M |
| August 25, 2025 | 4.39 | 4.33 | 4.33 | 4.39 | 4.28 | 14.31M |
| August 22, 2025 | 4.22 | 4.35 | 4.35 | 4.35 | 4.21 | 13.77M |
| August 21, 2025 | 4.32 | 4.25 | 4.25 | 4.33 | 4.18 | 16.9M |
| August 20, 2025 | 4.15 | 4.28 | 4.28 | 4.29 | 4.11 | 15.02M |
| August 19, 2025 | 4.14 | 4.14 | 4.14 | 4.19 | 4.11 | 9.17M |
| August 18, 2025 | 4.08 | 4.14 | 4.14 | 4.17 | 4.06 | 9.82M |
| August 15, 2025 | 3.98 | 4.07 | 4.07 | 4.07 | 3.98 | 8.18M |
| August 14, 2025 | 4.08 | 3.98 | 3.98 | 4.1 | 3.97 | 8.47M |
| August 13, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.06 | 7.4M |
| August 12, 2025 | 4.11 | 4.08 | 4.08 | 4.13 | 4.04 | 7.62M |
| August 11, 2025 | 3.99 | 4.13 | 4.13 | 4.13 | 3.97 | 11.45M |
| August 08, 2025 | 4 | 3.99 | 3.99 | 4.03 | 3.95 | 7.85M |
| August 07, 2025 | 4.03 | 4.02 | 4.02 | 4.09 | 4.01 | 9.51M |
| August 06, 2025 | 3.96 | 4.02 | 4.02 | 4.03 | 3.95 | 9.36M |
| August 05, 2025 | 3.86 | 3.95 | 3.95 | 3.98 | 3.86 | 10.18M |
| August 04, 2025 | 3.82 | 3.86 | 3.86 | 3.87 | 3.81 | 6.59M |
| August 01, 2025 | 3.84 | 3.85 | 3.85 | 3.89 | 3.81 | 8.01M |
| July 31, 2025 | 3.89 | 3.84 | 3.84 | 3.94 | 3.82 | 9.27M |
| July 30, 2025 | 3.95 | 3.92 | 3.92 | 3.96 | 3.86 | 9.54M |
| July 29, 2025 | 3.92 | 3.95 | 3.95 | 3.95 | 3.88 | 6.97M |
| July 28, 2025 | 3.91 | 3.91 | 3.91 | 3.92 | 3.86 | 8.22M |
| July 25, 2025 | 3.87 | 3.87 | 3.87 | 3.88 | 3.83 | 7.08M |
| July 24, 2025 | 3.83 | 3.86 | 3.86 | 3.86 | 3.8 | 8.26M |
| July 23, 2025 | 3.79 | 3.8 | 3.8 | 3.84 | 3.78 | 8.01M |
| July 22, 2025 | 3.83 | 3.79 | 3.79 | 3.84 | 3.77 | 7.86M |
| July 21, 2025 | 3.73 | 3.82 | 3.82 | 3.83 | 3.73 | 8.04M |
| July 18, 2025 | 3.74 | 3.75 | 3.75 | 3.78 | 3.72 | 5.84M |
| July 17, 2025 | 3.68 | 3.75 | 3.75 | 3.75 | 3.67 | 7.97M |
| July 16, 2025 | 3.65 | 3.68 | 3.68 | 3.7 | 3.64 | 5.75M |
| July 15, 2025 | 3.69 | 3.66 | 3.66 | 3.71 | 3.6 | 7.59M |
| July 14, 2025 | 3.68 | 3.7 | 3.7 | 3.7 | 3.65 | 6.36M |
| July 11, 2025 | 3.67 | 3.66 | 3.66 | 3.69 | 3.61 | 5.81M |
| July 10, 2025 | 3.63 | 3.65 | 3.65 | 3.67 | 3.63 | 5.28M |
| July 09, 2025 | 3.67 | 3.66 | 3.66 | 3.67 | 3.62 | 5.91M |
| July 08, 2025 | 3.6 | 3.65 | 3.65 | 3.67 | 3.56 | 8.02M |