4.76
+0.1(+2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.68 | 4.76 | 4.76 | 4.9 | 4.64 | 518.12M |
| September 25, 2025 | 4.6 | 4.66 | 4.66 | 4.73 | 4.52 | 773.99M |
| September 24, 2025 | 4.27 | 4.31 | 4.31 | 4.34 | 4.22 | 220.8M |
| September 23, 2025 | 4.39 | 4.3 | 4.3 | 4.42 | 4.21 | 283.31M |
| September 22, 2025 | 4.49 | 4.38 | 4.38 | 4.51 | 4.32 | 223.98M |
| September 19, 2025 | 4.37 | 4.45 | 4.45 | 4.46 | 4.34 | 239.77M |
| September 18, 2025 | 4.5 | 4.39 | 4.39 | 4.5 | 4.32 | 388.24M |
| September 17, 2025 | 4.53 | 4.63 | 4.63 | 4.67 | 4.49 | 303.47M |
| September 16, 2025 | 4.74 | 4.59 | 4.59 | 4.77 | 4.45 | 435.95M |
| September 15, 2025 | 4.7 | 4.66 | 4.66 | 4.78 | 4.64 | 355.45M |
| September 12, 2025 | 4.5 | 4.74 | 4.74 | 4.83 | 4.49 | 569.15M |
| September 11, 2025 | 4.35 | 4.44 | 4.44 | 4.49 | 4.34 | 282.98M |
| September 10, 2025 | 4.29 | 4.33 | 4.33 | 4.35 | 4.23 | 239.74M |
| September 09, 2025 | 4.35 | 4.34 | 4.34 | 4.47 | 4.32 | 322.64M |
| September 08, 2025 | 4.46 | 4.34 | 4.34 | 4.47 | 4.32 | 307.03M |
| September 05, 2025 | 4.2 | 4.46 | 4.46 | 4.47 | 4.18 | 368.2M |
| September 04, 2025 | 4.45 | 4.23 | 4.23 | 4.54 | 4.16 | 435.47M |
| September 03, 2025 | 4.59 | 4.45 | 4.45 | 4.64 | 4.41 | 375.84M |
| September 02, 2025 | 4.6 | 4.51 | 4.51 | 4.62 | 4.42 | 399.69M |
| September 01, 2025 | 4.56 | 4.59 | 4.59 | 4.67 | 4.45 | 476.56M |
| August 29, 2025 | 4.4 | 4.51 | 4.51 | 4.55 | 4.35 | 422.85M |
| August 28, 2025 | 4.31 | 4.36 | 4.36 | 4.39 | 4.21 | 311.67M |
| August 27, 2025 | 4.45 | 4.33 | 4.33 | 4.53 | 4.32 | 351.26M |
| August 26, 2025 | 4.4 | 4.45 | 4.45 | 4.48 | 4.32 | 337.28M |
| August 25, 2025 | 4.28 | 4.41 | 4.41 | 4.46 | 4.26 | 511.04M |
| August 22, 2025 | 4.14 | 4.15 | 4.15 | 4.19 | 4.1 | 246.2M |
| August 21, 2025 | 4.18 | 4.16 | 4.16 | 4.24 | 4.14 | 237.13M |
| August 20, 2025 | 4.12 | 4.19 | 4.19 | 4.25 | 4.1 | 343.76M |
| August 19, 2025 | 4.27 | 4.11 | 4.11 | 4.29 | 4.09 | 448M |
| August 18, 2025 | 4.21 | 4.25 | 4.25 | 4.3 | 4.08 | 567.28M |
| August 15, 2025 | 4.19 | 4.32 | 4.32 | 4.33 | 4.17 | 393.4M |
| August 14, 2025 | 4.21 | 4.19 | 4.19 | 4.31 | 4.18 | 459.66M |
| August 13, 2025 | 4.08 | 4.26 | 4.26 | 4.27 | 4.06 | 633.95M |
| August 12, 2025 | 4.05 | 4.04 | 4.04 | 4.08 | 3.96 | 324.39M |
| August 11, 2025 | 4.05 | 4.05 | 4.05 | 4.1 | 3.99 | 432.54M |
| August 08, 2025 | 3.99 | 4.03 | 4.03 | 4.08 | 3.95 | 393.95M |
| August 07, 2025 | 4.05 | 4.02 | 4.02 | 4.16 | 3.94 | 896.62M |
| August 06, 2025 | 3.73 | 4.03 | 4.03 | 4.03 | 3.72 | 815.55M |
| August 05, 2025 | 3.54 | 3.66 | 3.66 | 3.73 | 3.53 | 337.68M |
| August 04, 2025 | 3.5 | 3.53 | 3.53 | 3.56 | 3.48 | 166.04M |
| August 01, 2025 | 3.47 | 3.51 | 3.51 | 3.53 | 3.46 | 174.44M |
| July 31, 2025 | 3.56 | 3.48 | 3.48 | 3.57 | 3.46 | 327.36M |
| July 30, 2025 | 3.62 | 3.64 | 3.64 | 3.66 | 3.61 | 238.18M |
| July 29, 2025 | 3.61 | 3.62 | 3.62 | 3.64 | 3.57 | 147.57M |
| July 28, 2025 | 3.66 | 3.63 | 3.63 | 3.67 | 3.54 | 248.5M |
| July 25, 2025 | 3.71 | 3.68 | 3.68 | 3.74 | 3.65 | 250.86M |
| July 24, 2025 | 3.65 | 3.74 | 3.74 | 3.79 | 3.62 | 369.05M |
| July 23, 2025 | 3.7 | 3.65 | 3.65 | 3.79 | 3.63 | 452.61M |
| July 22, 2025 | 3.52 | 3.64 | 3.64 | 3.64 | 3.5 | 386.26M |
| July 21, 2025 | 3.4 | 3.52 | 3.52 | 3.52 | 3.4 | 362.07M |
| July 18, 2025 | 3.35 | 3.38 | 3.38 | 3.41 | 3.34 | 197.99M |
| July 17, 2025 | 3.35 | 3.34 | 3.34 | 3.35 | 3.32 | 115.51M |
| July 16, 2025 | 3.38 | 3.34 | 3.34 | 3.39 | 3.33 | 160.75M |
| July 15, 2025 | 3.42 | 3.38 | 3.38 | 3.44 | 3.36 | 162.29M |
| July 14, 2025 | 3.42 | 3.43 | 3.43 | 3.47 | 3.42 | 189.22M |
| July 11, 2025 | 3.38 | 3.42 | 3.42 | 3.47 | 3.38 | 266.54M |
| July 10, 2025 | 3.33 | 3.38 | 3.38 | 3.39 | 3.32 | 211.93M |
| July 09, 2025 | 3.47 | 3.33 | 3.33 | 3.5 | 3.31 | 373.72M |
| July 08, 2025 | 3.4 | 3.41 | 3.41 | 3.44 | 3.39 | 146.55M |
| July 07, 2025 | 3.38 | 3.4 | 3.4 | 3.42 | 3.37 | 163.85M |