4.43
-0.49(-9.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.88 | 4.43 | 4.43 | 4.88 | 4.43 | 91.2M |
| September 25, 2025 | 5.03 | 4.92 | 4.92 | 5.1 | 4.92 | 48.02M |
| September 24, 2025 | 4.89 | 5.01 | 5.01 | 5.06 | 4.77 | 63.26M |
| September 23, 2025 | 4.74 | 4.85 | 4.85 | 4.99 | 4.7 | 75.57M |
| September 22, 2025 | 4.42 | 4.74 | 4.74 | 4.86 | 4.39 | 101.46M |
| September 19, 2025 | 4.43 | 4.42 | 4.42 | 4.49 | 4.34 | 19.85M |
| September 18, 2025 | 4.65 | 4.41 | 4.41 | 4.68 | 4.4 | 33.79M |
| September 17, 2025 | 4.59 | 4.65 | 4.65 | 4.66 | 4.49 | 27.04M |
| September 16, 2025 | 4.68 | 4.62 | 4.62 | 4.71 | 4.53 | 35.52M |
| September 15, 2025 | 4.38 | 4.66 | 4.66 | 4.75 | 4.35 | 79.4M |
| September 12, 2025 | 4.21 | 4.35 | 4.35 | 4.41 | 4.18 | 38.65M |
| September 11, 2025 | 4.24 | 4.21 | 4.21 | 4.25 | 4.14 | 22.92M |
| September 10, 2025 | 4.3 | 4.25 | 4.25 | 4.32 | 4.23 | 12.75M |
| September 09, 2025 | 4.33 | 4.27 | 4.27 | 4.36 | 4.25 | 17.2M |
| September 08, 2025 | 4.26 | 4.32 | 4.32 | 4.35 | 4.25 | 21.53M |
| September 05, 2025 | 4.14 | 4.25 | 4.25 | 4.26 | 4.1 | 19.92M |
| September 04, 2025 | 4.23 | 4.14 | 4.14 | 4.27 | 4.06 | 26.47M |
| September 03, 2025 | 4.34 | 4.23 | 4.23 | 4.39 | 4.21 | 27.29M |
| September 02, 2025 | 4.49 | 4.33 | 4.33 | 4.54 | 4.28 | 34.76M |
| September 01, 2025 | 4.16 | 4.46 | 4.46 | 4.5 | 4.12 | 46.73M |
| August 29, 2025 | 4.29 | 4.16 | 4.16 | 4.31 | 4.13 | 27.23M |
| August 28, 2025 | 4.28 | 4.26 | 4.26 | 4.36 | 4.13 | 37.7M |
| August 27, 2025 | 4.52 | 4.29 | 4.29 | 4.54 | 4.28 | 43.31M |
| August 26, 2025 | 4.6 | 4.56 | 4.56 | 4.6 | 4.47 | 29.57M |
| August 25, 2025 | 4.39 | 4.61 | 4.61 | 4.68 | 4.36 | 53.86M |
| August 22, 2025 | 4.46 | 4.36 | 4.36 | 4.5 | 4.33 | 27.22M |
| August 21, 2025 | 4.39 | 4.45 | 4.45 | 4.5 | 4.29 | 40.98M |
| August 20, 2025 | 4.19 | 4.35 | 4.35 | 4.43 | 4.15 | 42.9M |
| August 19, 2025 | 4.07 | 4.15 | 4.15 | 4.16 | 4.05 | 25.94M |
| August 18, 2025 | 4.15 | 4.07 | 4.07 | 4.17 | 4.05 | 36.36M |
| August 15, 2025 | 4.08 | 4.13 | 4.13 | 4.24 | 4.05 | 42.58M |
| August 14, 2025 | 3.96 | 4.07 | 4.07 | 4.2 | 3.93 | 57.49M |
| August 13, 2025 | 3.96 | 3.94 | 3.94 | 3.97 | 3.88 | 36.67M |
| August 12, 2025 | 3.79 | 3.94 | 3.94 | 3.96 | 3.73 | 46.66M |
| August 11, 2025 | 3.61 | 3.78 | 3.78 | 3.83 | 3.59 | 43.07M |
| August 08, 2025 | 3.63 | 3.61 | 3.61 | 3.64 | 3.59 | 10.21M |
| August 07, 2025 | 3.63 | 3.62 | 3.62 | 3.63 | 3.59 | 14.14M |
| August 06, 2025 | 3.65 | 3.62 | 3.62 | 3.65 | 3.6 | 13.33M |
| August 05, 2025 | 3.64 | 3.65 | 3.65 | 3.67 | 3.62 | 12.39M |
| August 04, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.59 | 13.42M |
| August 01, 2025 | 3.65 | 3.63 | 3.63 | 3.71 | 3.61 | 14.16M |
| July 31, 2025 | 3.74 | 3.64 | 3.64 | 3.74 | 3.62 | 21.13M |
| July 30, 2025 | 3.79 | 3.75 | 3.75 | 3.8 | 3.72 | 15.58M |
| July 29, 2025 | 3.77 | 3.78 | 3.78 | 3.8 | 3.74 | 11.56M |
| July 28, 2025 | 3.8 | 3.78 | 3.78 | 3.81 | 3.74 | 15.51M |
| July 25, 2025 | 3.81 | 3.78 | 3.78 | 3.83 | 3.77 | 11.37M |
| July 24, 2025 | 3.77 | 3.81 | 3.81 | 3.84 | 3.76 | 20.38M |
| July 23, 2025 | 3.81 | 3.77 | 3.77 | 3.84 | 3.75 | 15.97M |
| July 22, 2025 | 3.76 | 3.81 | 3.81 | 3.85 | 3.71 | 25.82M |
| July 21, 2025 | 3.67 | 3.74 | 3.74 | 3.76 | 3.66 | 23.75M |
| July 18, 2025 | 3.68 | 3.65 | 3.65 | 3.74 | 3.63 | 16.64M |
| July 17, 2025 | 3.7 | 3.67 | 3.67 | 3.7 | 3.65 | 15.98M |
| July 16, 2025 | 3.69 | 3.71 | 3.71 | 3.72 | 3.64 | 19.28M |
| July 15, 2025 | 3.73 | 3.65 | 3.65 | 3.74 | 3.6 | 21.59M |
| July 14, 2025 | 3.76 | 3.73 | 3.73 | 3.77 | 3.72 | 17.09M |
| July 11, 2025 | 3.83 | 3.77 | 3.77 | 3.85 | 3.75 | 23.81M |
| July 10, 2025 | 3.75 | 3.82 | 3.82 | 3.82 | 3.74 | 18.1M |
| July 09, 2025 | 3.77 | 3.75 | 3.75 | 3.8 | 3.74 | 14.34M |
| July 08, 2025 | 3.71 | 3.77 | 3.77 | 3.78 | 3.69 | 24.06M |
| July 07, 2025 | 3.66 | 3.71 | 3.71 | 3.74 | 3.65 | 22.79M |