4.20
-0.08(-1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.29 | 4.2 | 4.2 | 4.3 | 4.19 | 12.59M |
| September 29, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.18 | 7.17M |
| September 26, 2025 | 4.24 | 4.25 | 4.25 | 4.33 | 4.2 | 10.01M |
| September 25, 2025 | 4.26 | 4.24 | 4.24 | 4.31 | 4.23 | 11.33M |
| September 24, 2025 | 4.22 | 4.28 | 4.28 | 4.28 | 4.2 | 11.26M |
| September 23, 2025 | 4.4 | 4.25 | 4.25 | 4.41 | 4.18 | 20.17M |
| September 22, 2025 | 4.51 | 4.4 | 4.4 | 4.53 | 4.36 | 24.83M |
| September 19, 2025 | 4.4 | 4.5 | 4.5 | 4.73 | 4.38 | 40.54M |
| September 18, 2025 | 4.52 | 4.37 | 4.37 | 4.57 | 4.35 | 33.98M |
| September 17, 2025 | 4.41 | 4.56 | 4.56 | 4.57 | 4.35 | 33.72M |
| September 16, 2025 | 4.49 | 4.43 | 4.43 | 4.49 | 4.37 | 20.11M |
| September 15, 2025 | 4.4 | 4.49 | 4.49 | 4.49 | 4.35 | 20.14M |
| September 12, 2025 | 4.42 | 4.4 | 4.4 | 4.44 | 4.38 | 11.95M |
| September 11, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.32 | 15.31M |
| September 10, 2025 | 4.4 | 4.4 | 4.4 | 4.46 | 4.38 | 15.81M |
| September 09, 2025 | 4.43 | 4.41 | 4.41 | 4.47 | 4.37 | 16.51M |
| September 08, 2025 | 4.31 | 4.44 | 4.44 | 4.58 | 4.31 | 27.96M |
| September 05, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.23 | 14.49M |
| September 04, 2025 | 4.29 | 4.3 | 4.3 | 4.36 | 4.2 | 19.42M |
| September 03, 2025 | 4.36 | 4.31 | 4.31 | 4.39 | 4.24 | 22.62M |
| September 02, 2025 | 4.44 | 4.37 | 4.37 | 4.45 | 4.28 | 25.87M |
| September 01, 2025 | 4.54 | 4.44 | 4.44 | 4.56 | 4.38 | 39.39M |
| August 29, 2025 | 4.3 | 4.47 | 4.47 | 4.63 | 4.23 | 51.54M |
| August 28, 2025 | 4.31 | 4.29 | 4.29 | 4.38 | 4.14 | 31.7M |
| August 27, 2025 | 4.3 | 4.31 | 4.31 | 4.43 | 4.27 | 37.54M |
| August 26, 2025 | 4.19 | 4.3 | 4.3 | 4.46 | 4.15 | 44.51M |
| August 25, 2025 | 4.22 | 4.21 | 4.21 | 4.27 | 4.2 | 18.37M |
| August 22, 2025 | 4.23 | 4.21 | 4.21 | 4.25 | 4.15 | 12.76M |
| August 21, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.2 | 13.34M |
| August 20, 2025 | 4.15 | 4.22 | 4.22 | 4.22 | 4.15 | 14.33M |
| August 19, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.11 | 13.87M |
| August 18, 2025 | 4.15 | 4.13 | 4.13 | 4.18 | 4.11 | 15.17M |
| August 15, 2025 | 4.15 | 4.14 | 4.14 | 4.19 | 4.14 | 11.61M |
| August 14, 2025 | 4.26 | 4.15 | 4.15 | 4.26 | 4.14 | 13.14M |
| August 13, 2025 | 4.27 | 4.25 | 4.25 | 4.28 | 4.24 | 11.29M |
| August 12, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.23 | 7.64M |
| August 11, 2025 | 4.23 | 4.26 | 4.26 | 4.28 | 4.22 | 10.48M |
| August 08, 2025 | 4.21 | 4.22 | 4.22 | 4.23 | 4.17 | 8.24M |
| August 07, 2025 | 4.21 | 4.21 | 4.21 | 4.23 | 4.18 | 8.61M |
| August 06, 2025 | 4.23 | 4.21 | 4.21 | 4.24 | 4.17 | 6.86M |
| August 05, 2025 | 4.22 | 4.22 | 4.22 | 4.24 | 4.19 | 8.26M |
| August 04, 2025 | 4.16 | 4.2 | 4.2 | 4.21 | 4.12 | 8.38M |
| August 01, 2025 | 4.14 | 4.17 | 4.17 | 4.19 | 4.13 | 8.4M |
| July 31, 2025 | 4.25 | 4.15 | 4.15 | 4.26 | 4.13 | 13.33M |
| July 30, 2025 | 4.29 | 4.27 | 4.27 | 4.31 | 4.21 | 13.74M |
| July 29, 2025 | 4.35 | 4.3 | 4.3 | 4.37 | 4.26 | 8.45M |
| July 28, 2025 | 4.37 | 4.35 | 4.35 | 4.39 | 4.31 | 12.15M |
| July 25, 2025 | 4.36 | 4.32 | 4.32 | 4.37 | 4.3 | 10.66M |
| July 24, 2025 | 4.31 | 4.37 | 4.37 | 4.38 | 4.3 | 12.33M |
| July 23, 2025 | 4.37 | 4.31 | 4.31 | 4.37 | 4.3 | 11.2M |
| July 22, 2025 | 4.33 | 4.36 | 4.36 | 4.37 | 4.29 | 13.36M |
| July 21, 2025 | 4.19 | 4.34 | 4.34 | 4.34 | 4.19 | 16.21M |
| July 18, 2025 | 4.18 | 4.2 | 4.2 | 4.21 | 4.15 | 9.7M |
| July 17, 2025 | 4.2 | 4.16 | 4.16 | 4.21 | 4.14 | 7.48M |
| July 16, 2025 | 4.17 | 4.19 | 4.19 | 4.2 | 4.14 | 10.79M |
| July 15, 2025 | 4.3 | 4.15 | 4.15 | 4.3 | 4.12 | 25.88M |
| July 14, 2025 | 4.32 | 4.35 | 4.35 | 4.36 | 4.3 | 8.82M |
| July 11, 2025 | 4.36 | 4.32 | 4.32 | 4.36 | 4.3 | 9.59M |
| July 10, 2025 | 4.29 | 4.34 | 4.34 | 4.36 | 4.27 | 10.59M |
| July 09, 2025 | 4.32 | 4.28 | 4.28 | 4.33 | 4.27 | 5.49M |