4.24
-0.08(-1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.29 | 4.24 | 4.24 | 4.31 | 4.18 | 96.85M |
| September 26, 2025 | 4.27 | 4.32 | 4.32 | 4.43 | 4.23 | 126.13M |
| September 25, 2025 | 4.39 | 4.29 | 4.29 | 4.43 | 4.28 | 116.16M |
| September 24, 2025 | 4.47 | 4.4 | 4.4 | 4.47 | 4.32 | 153.59M |
| September 23, 2025 | 4.6 | 4.49 | 4.49 | 4.63 | 4.37 | 312.95M |
| September 22, 2025 | 4.4 | 4.74 | 4.74 | 4.84 | 4.34 | 435.2M |
| September 19, 2025 | 4.29 | 4.4 | 4.4 | 4.43 | 4.28 | 135.41M |
| September 18, 2025 | 4.26 | 4.29 | 4.29 | 4.44 | 4.24 | 137.4M |
| September 17, 2025 | 4.28 | 4.26 | 4.26 | 4.29 | 4.23 | 47.22M |
| September 16, 2025 | 4.22 | 4.3 | 4.3 | 4.3 | 4.18 | 77.84M |
| September 15, 2025 | 4.23 | 4.22 | 4.22 | 4.27 | 4.2 | 44.49M |
| September 12, 2025 | 4.25 | 4.24 | 4.24 | 4.28 | 4.21 | 58.21M |
| September 11, 2025 | 4.22 | 4.25 | 4.25 | 4.25 | 4.16 | 50.45M |
| September 10, 2025 | 4.25 | 4.21 | 4.21 | 4.28 | 4.2 | 42.58M |
| September 09, 2025 | 4.28 | 4.24 | 4.24 | 4.31 | 4.21 | 53.79M |
| September 08, 2025 | 4.23 | 4.3 | 4.3 | 4.35 | 4.22 | 66.97M |
| September 05, 2025 | 4.17 | 4.26 | 4.26 | 4.26 | 4.15 | 59.5M |
| September 04, 2025 | 4.22 | 4.16 | 4.16 | 4.26 | 4.09 | 75.12M |
| September 03, 2025 | 4.31 | 4.18 | 4.18 | 4.31 | 4.16 | 70M |
| September 02, 2025 | 4.36 | 4.32 | 4.32 | 4.37 | 4.24 | 78.33M |
| September 01, 2025 | 4.4 | 4.36 | 4.36 | 4.42 | 4.3 | 75.84M |
| August 29, 2025 | 4.34 | 4.39 | 4.39 | 4.42 | 4.31 | 96.05M |
| August 28, 2025 | 4.39 | 4.38 | 4.38 | 4.44 | 4.22 | 146.63M |
| August 27, 2025 | 4.54 | 4.41 | 4.41 | 4.58 | 4.41 | 109.88M |
| August 26, 2025 | 4.47 | 4.54 | 4.54 | 4.59 | 4.41 | 128.38M |
| August 25, 2025 | 4.52 | 4.48 | 4.48 | 4.6 | 4.46 | 142.99M |
| August 22, 2025 | 4.5 | 4.51 | 4.51 | 4.6 | 4.48 | 124.05M |
| August 21, 2025 | 4.68 | 4.52 | 4.52 | 4.75 | 4.5 | 276.39M |
| August 20, 2025 | 4.37 | 4.64 | 4.64 | 4.64 | 4.37 | 131.19M |
| August 19, 2025 | 4.26 | 4.22 | 4.22 | 4.27 | 4.18 | 89.17M |
| August 18, 2025 | 4.2 | 4.28 | 4.28 | 4.3 | 4.17 | 124.04M |
| August 15, 2025 | 4.11 | 4.19 | 4.19 | 4.21 | 4.1 | 119.11M |
| August 14, 2025 | 4.16 | 4.12 | 4.12 | 4.19 | 4.08 | 90.28M |
| August 13, 2025 | 4.14 | 4.15 | 4.15 | 4.21 | 4.12 | 72.62M |
| August 12, 2025 | 4.17 | 4.12 | 4.12 | 4.18 | 4.1 | 70.57M |
| August 11, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.14 | 75.08M |
| August 08, 2025 | 4.19 | 4.17 | 4.17 | 4.22 | 4.14 | 76.77M |
| August 07, 2025 | 4.15 | 4.19 | 4.19 | 4.21 | 4.13 | 113.61M |
| August 06, 2025 | 4.06 | 4.16 | 4.16 | 4.19 | 4.05 | 117.53M |
| August 05, 2025 | 4.02 | 4.06 | 4.06 | 4.07 | 4.01 | 46.49M |
| August 04, 2025 | 4 | 4.02 | 4.02 | 4.02 | 3.97 | 48.34M |
| August 01, 2025 | 4.04 | 4.03 | 4.03 | 4.07 | 4.01 | 46.26M |
| July 31, 2025 | 4.12 | 4.04 | 4.04 | 4.12 | 4.02 | 81.83M |
| July 30, 2025 | 4.16 | 4.12 | 4.12 | 4.19 | 4.11 | 79.24M |
| July 29, 2025 | 4.14 | 4.17 | 4.17 | 4.23 | 4.07 | 106.33M |
| July 28, 2025 | 4.12 | 4.13 | 4.13 | 4.17 | 4.09 | 81.84M |
| July 25, 2025 | 4.15 | 4.11 | 4.11 | 4.18 | 4.09 | 72.99M |
| July 24, 2025 | 4.05 | 4.14 | 4.14 | 4.14 | 4.05 | 80.84M |
| July 23, 2025 | 4.12 | 4.06 | 4.06 | 4.15 | 4.05 | 74.81M |
| July 22, 2025 | 4.14 | 4.13 | 4.13 | 4.17 | 4.09 | 81.51M |
| July 21, 2025 | 4.18 | 4.15 | 4.15 | 4.18 | 4.12 | 92.1M |
| July 18, 2025 | 4.16 | 4.18 | 4.18 | 4.21 | 4.12 | 101.43M |
| July 17, 2025 | 4.12 | 4.16 | 4.16 | 4.23 | 4.11 | 131.94M |
| July 16, 2025 | 4.11 | 4.09 | 4.09 | 4.17 | 4.07 | 124.7M |
| July 15, 2025 | 4.12 | 4.04 | 4.04 | 4.14 | 4.01 | 116.33M |
| July 14, 2025 | 4.11 | 4.14 | 4.14 | 4.26 | 4.1 | 203.87M |
| July 11, 2025 | 3.96 | 3.99 | 3.99 | 4.05 | 3.94 | 98.74M |
| July 10, 2025 | 3.93 | 3.95 | 3.95 | 3.98 | 3.91 | 50.06M |
| July 09, 2025 | 3.98 | 3.92 | 3.92 | 3.99 | 3.91 | 62.23M |
| July 08, 2025 | 3.94 | 3.99 | 3.99 | 4 | 3.92 | 80.54M |