4.35
+0.02(+0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.33 | 4.35 | 4.35 | 4.37 | 4.32 | 13.2M |
| September 25, 2025 | 4.37 | 4.33 | 4.33 | 4.37 | 4.32 | 15.79M |
| September 24, 2025 | 4.35 | 4.37 | 4.37 | 4.39 | 4.34 | 15.95M |
| September 23, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.32 | 22.22M |
| September 22, 2025 | 4.4 | 4.38 | 4.38 | 4.41 | 4.36 | 17.04M |
| September 19, 2025 | 4.41 | 4.4 | 4.4 | 4.42 | 4.38 | 23.36M |
| September 18, 2025 | 4.46 | 4.42 | 4.42 | 4.47 | 4.4 | 32.12M |
| September 17, 2025 | 4.44 | 4.47 | 4.47 | 4.47 | 4.42 | 30.45M |
| September 16, 2025 | 4.43 | 4.45 | 4.45 | 4.45 | 4.41 | 22.94M |
| September 15, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.42 | 19.43M |
| September 12, 2025 | 4.45 | 4.44 | 4.44 | 4.47 | 4.43 | 26.81M |
| September 11, 2025 | 4.42 | 4.45 | 4.45 | 4.45 | 4.4 | 28.06M |
| September 10, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.41 | 26.87M |
| September 09, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.44 | 24.59M |
| September 08, 2025 | 4.46 | 4.51 | 4.51 | 4.52 | 4.46 | 34.35M |
| September 05, 2025 | 4.45 | 4.47 | 4.47 | 4.47 | 4.41 | 28.87M |
| September 04, 2025 | 4.43 | 4.46 | 4.46 | 4.48 | 4.41 | 38.06M |
| September 03, 2025 | 4.56 | 4.45 | 4.45 | 4.56 | 4.43 | 47.77M |
| September 02, 2025 | 4.52 | 4.56 | 4.56 | 4.58 | 4.49 | 50.1M |
| September 01, 2025 | 4.53 | 4.52 | 4.52 | 4.55 | 4.48 | 34.28M |
| August 29, 2025 | 4.54 | 4.52 | 4.52 | 4.6 | 4.51 | 37.39M |
| August 28, 2025 | 4.6 | 4.55 | 4.55 | 4.62 | 4.46 | 58.29M |
| August 27, 2025 | 4.66 | 4.6 | 4.6 | 4.75 | 4.6 | 77.69M |
| August 26, 2025 | 4.84 | 4.68 | 4.68 | 4.87 | 4.67 | 100.54M |
| August 25, 2025 | 4.63 | 4.65 | 4.65 | 4.66 | 4.62 | 52.32M |
| August 22, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.58 | 40.46M |
| August 21, 2025 | 4.56 | 4.62 | 4.62 | 4.64 | 4.56 | 61.15M |
| August 20, 2025 | 4.53 | 4.57 | 4.57 | 4.57 | 4.52 | 35.86M |
| August 19, 2025 | 4.53 | 4.54 | 4.54 | 4.57 | 4.52 | 29.34M |
| August 18, 2025 | 4.53 | 4.54 | 4.54 | 4.56 | 4.52 | 31.2M |
| August 15, 2025 | 4.51 | 4.52 | 4.52 | 4.54 | 4.49 | 30.8M |
| August 14, 2025 | 4.55 | 4.5 | 4.5 | 4.58 | 4.48 | 29.3M |
| August 13, 2025 | 4.57 | 4.55 | 4.55 | 4.58 | 4.54 | 23.38M |
| August 12, 2025 | 4.6 | 4.57 | 4.57 | 4.6 | 4.56 | 18.52M |
| August 11, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.55 | 23.99M |
| August 08, 2025 | 4.56 | 4.6 | 4.6 | 4.62 | 4.55 | 31.86M |
| August 07, 2025 | 4.58 | 4.57 | 4.57 | 4.58 | 4.55 | 18.81M |
| August 06, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | 19.56M |
| August 05, 2025 | 4.53 | 4.58 | 4.58 | 4.59 | 4.52 | 22.38M |
| August 04, 2025 | 4.49 | 4.52 | 4.52 | 4.53 | 4.48 | 16.86M |
| August 01, 2025 | 4.54 | 4.51 | 4.51 | 4.57 | 4.5 | 26.67M |
| July 31, 2025 | 4.61 | 4.56 | 4.56 | 4.62 | 4.54 | 32.59M |
| July 30, 2025 | 4.61 | 4.62 | 4.62 | 4.65 | 4.61 | 28.56M |
| July 29, 2025 | 4.64 | 4.62 | 4.62 | 4.65 | 4.6 | 25.56M |
| July 28, 2025 | 4.64 | 4.64 | 4.64 | 4.67 | 4.62 | 30.2M |
| July 25, 2025 | 4.68 | 4.66 | 4.66 | 4.71 | 4.65 | 34.74M |
| July 24, 2025 | 4.65 | 4.69 | 4.69 | 4.69 | 4.62 | 39.18M |
| July 23, 2025 | 4.7 | 4.66 | 4.66 | 4.75 | 4.65 | 45.25M |
| July 22, 2025 | 4.69 | 4.7 | 4.7 | 4.71 | 4.64 | 45.36M |
| July 21, 2025 | 4.6 | 4.69 | 4.69 | 4.71 | 4.59 | 56.5M |
| July 18, 2025 | 4.59 | 4.61 | 4.61 | 4.61 | 4.57 | 32.95M |
| July 17, 2025 | 4.6 | 4.59 | 4.59 | 4.6 | 4.56 | 33.07M |
| July 16, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.54 | 29.71M |
| July 15, 2025 | 4.75 | 4.59 | 4.59 | 4.76 | 4.57 | 67.81M |
| July 14, 2025 | 4.73 | 4.81 | 4.74 | 4.84 | 4.72 | 68.23M |
| July 11, 2025 | 4.79 | 4.76 | 4.69 | 4.8 | 4.7 | 68.11M |
| July 10, 2025 | 4.81 | 4.82 | 4.75 | 4.94 | 4.74 | 96.11M |
| July 09, 2025 | 4.76 | 4.79 | 4.72 | 4.9 | 4.75 | 82.47M |
| July 08, 2025 | 4.83 | 4.79 | 4.72 | 4.83 | 4.73 | 80.94M |
| July 07, 2025 | 4.86 | 4.84 | 4.77 | 4.91 | 4.73 | 110.12M |