4.49
-0.01(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.49 | 4.5 | 4.5 | 4.51 | 4.44 | 16.08M |
| September 26, 2025 | 4.48 | 4.49 | 4.49 | 4.52 | 4.46 | 13.06M |
| September 25, 2025 | 4.54 | 4.49 | 4.49 | 4.55 | 4.48 | 16.46M |
| September 24, 2025 | 4.49 | 4.54 | 4.54 | 4.54 | 4.47 | 16.05M |
| September 23, 2025 | 4.52 | 4.51 | 4.51 | 4.53 | 4.45 | 22.66M |
| September 22, 2025 | 4.57 | 4.54 | 4.54 | 4.58 | 4.51 | 16.79M |
| September 19, 2025 | 4.59 | 4.57 | 4.57 | 4.61 | 4.54 | 17.19M |
| September 18, 2025 | 4.68 | 4.59 | 4.59 | 4.68 | 4.57 | 25.52M |
| September 17, 2025 | 4.67 | 4.67 | 4.67 | 4.68 | 4.65 | 17.75M |
| September 16, 2025 | 4.65 | 4.68 | 4.68 | 4.68 | 4.64 | 24.97M |
| September 15, 2025 | 4.63 | 4.64 | 4.64 | 4.66 | 4.62 | 21.61M |
| September 12, 2025 | 4.64 | 4.63 | 4.63 | 4.67 | 4.62 | 33.86M |
| September 11, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.59 | 29.35M |
| September 10, 2025 | 4.63 | 4.64 | 4.64 | 4.67 | 4.61 | 25.36M |
| September 09, 2025 | 4.58 | 4.64 | 4.64 | 4.64 | 4.56 | 31.93M |
| September 08, 2025 | 4.55 | 4.57 | 4.57 | 4.58 | 4.53 | 17.18M |
| September 05, 2025 | 4.52 | 4.55 | 4.55 | 4.55 | 4.5 | 16.64M |
| September 04, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.48 | 18.17M |
| September 03, 2025 | 4.57 | 4.5 | 4.5 | 4.58 | 4.5 | 23.5M |
| September 02, 2025 | 4.62 | 4.58 | 4.58 | 4.62 | 4.54 | 28.33M |
| September 01, 2025 | 4.64 | 4.61 | 4.61 | 4.64 | 4.57 | 24.81M |
| August 29, 2025 | 4.68 | 4.61 | 4.61 | 4.7 | 4.6 | 34.68M |
| August 28, 2025 | 4.61 | 4.68 | 4.68 | 4.68 | 4.55 | 35.91M |
| August 27, 2025 | 4.72 | 4.59 | 4.59 | 4.72 | 4.59 | 31.04M |
| August 26, 2025 | 4.66 | 4.72 | 4.72 | 4.73 | 4.64 | 34.4M |
| August 25, 2025 | 4.65 | 4.66 | 4.66 | 4.68 | 4.63 | 30.31M |
| August 22, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.6 | 22.42M |
| August 21, 2025 | 4.64 | 4.63 | 4.63 | 4.65 | 4.61 | 20.99M |
| August 20, 2025 | 4.58 | 4.64 | 4.64 | 4.64 | 4.56 | 28.52M |
| August 19, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.57 | 20.09M |
| August 18, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.57 | 26.55M |
| August 15, 2025 | 4.52 | 4.58 | 4.58 | 4.58 | 4.51 | 19.69M |
| August 14, 2025 | 4.59 | 4.52 | 4.52 | 4.59 | 4.51 | 23.83M |
| August 13, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.56 | 19.7M |
| August 12, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.56 | 15.72M |
| August 11, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.56 | 24.37M |
| August 08, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.56 | 14.73M |
| August 07, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.55 | 20.12M |
| August 06, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.54 | 16.34M |
| August 05, 2025 | 4.56 | 4.57 | 4.57 | 4.58 | 4.55 | 14.73M |
| August 04, 2025 | 4.53 | 4.56 | 4.56 | 4.56 | 4.51 | 14.72M |
| August 01, 2025 | 4.54 | 4.54 | 4.54 | 4.56 | 4.53 | 14.08M |
| July 31, 2025 | 4.6 | 4.53 | 4.53 | 4.61 | 4.51 | 28.54M |
| July 30, 2025 | 4.62 | 4.62 | 4.62 | 4.65 | 4.58 | 20.86M |
| July 29, 2025 | 4.67 | 4.63 | 4.63 | 4.68 | 4.6 | 20.27M |
| July 28, 2025 | 4.71 | 4.67 | 4.67 | 4.73 | 4.66 | 19.39M |
| July 25, 2025 | 4.71 | 4.69 | 4.69 | 4.74 | 4.68 | 26.03M |
| July 24, 2025 | 4.64 | 4.7 | 4.7 | 4.71 | 4.64 | 22.32M |
| July 23, 2025 | 4.74 | 4.65 | 4.65 | 4.76 | 4.64 | 40.9M |
| July 22, 2025 | 4.6 | 4.68 | 4.68 | 4.68 | 4.57 | 35.94M |
| July 21, 2025 | 4.53 | 4.59 | 4.59 | 4.61 | 4.51 | 34.59M |
| July 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | 14.62M |
| July 17, 2025 | 4.53 | 4.51 | 4.51 | 4.54 | 4.49 | 11.72M |
| July 16, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.48 | 13.19M |
| July 15, 2025 | 4.55 | 4.5 | 4.5 | 4.56 | 4.47 | 20.04M |
| July 14, 2025 | 4.56 | 4.54 | 4.54 | 4.58 | 4.54 | 14.61M |
| July 11, 2025 | 4.54 | 4.55 | 4.55 | 4.58 | 4.53 | 20.71M |
| July 10, 2025 | 4.51 | 4.54 | 4.54 | 4.55 | 4.5 | 19.5M |
| July 09, 2025 | 4.53 | 4.51 | 4.51 | 4.54 | 4.5 | 13.87M |
| July 08, 2025 | 4.51 | 4.52 | 4.52 | 4.53 | 4.49 | 16.07M |