4.22
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.24 | 4.22 | 4.22 | 4.25 | 4.21 | 14.42M |
| September 11, 2025 | 4.19 | 4.23 | 4.23 | 4.23 | 4.17 | 16.27M |
| September 10, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.18 | 8.62M |
| September 09, 2025 | 4.22 | 4.19 | 4.19 | 4.22 | 4.18 | 14.57M |
| September 08, 2025 | 4.21 | 4.22 | 4.22 | 4.23 | 4.19 | 12.4M |
| September 05, 2025 | 4.17 | 4.21 | 4.21 | 4.21 | 4.15 | 13.82M |
| September 04, 2025 | 4.16 | 4.17 | 4.17 | 4.18 | 4.15 | 12.97M |
| September 03, 2025 | 4.24 | 4.17 | 4.17 | 4.24 | 4.16 | 16.11M |
| September 02, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.2 | 14.35M |
| September 01, 2025 | 4.24 | 4.24 | 4.24 | 4.26 | 4.21 | 16.87M |
| August 29, 2025 | 4.24 | 4.24 | 4.24 | 4.3 | 4.24 | 19.95M |
| August 28, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.19 | 21.83M |
| August 27, 2025 | 4.32 | 4.24 | 4.24 | 4.33 | 4.24 | 27.8M |
| August 26, 2025 | 4.32 | 4.33 | 4.33 | 4.34 | 4.3 | 19.12M |
| August 25, 2025 | 4.32 | 4.33 | 4.33 | 4.35 | 4.31 | 24.23M |
| August 22, 2025 | 4.3 | 4.32 | 4.32 | 4.32 | 4.27 | 18.62M |
| August 21, 2025 | 4.29 | 4.3 | 4.3 | 4.32 | 4.28 | 23.12M |
| August 20, 2025 | 4.24 | 4.29 | 4.29 | 4.29 | 4.23 | 17.51M |
| August 19, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.23 | 16.95M |
| August 18, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.24 | 17.35M |
| August 15, 2025 | 4.22 | 4.25 | 4.25 | 4.25 | 4.21 | 14.95M |
| August 14, 2025 | 4.28 | 4.23 | 4.23 | 4.29 | 4.22 | 20.74M |
| August 13, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.26 | 16.09M |
| August 12, 2025 | 4.31 | 4.29 | 4.29 | 4.32 | 4.27 | 16.65M |
| August 11, 2025 | 4.32 | 4.32 | 4.32 | 4.34 | 4.3 | 21.58M |
| August 08, 2025 | 4.27 | 4.32 | 4.32 | 4.33 | 4.26 | 32.54M |
| August 07, 2025 | 4.27 | 4.27 | 4.27 | 4.29 | 4.26 | 14.84M |
| August 06, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.25 | 17.84M |
| August 05, 2025 | 4.28 | 4.3 | 4.3 | 4.3 | 4.26 | 17.69M |
| August 04, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.23 | 20.41M |
| August 01, 2025 | 4.29 | 4.26 | 4.26 | 4.31 | 4.26 | 19.87M |
| July 31, 2025 | 4.32 | 4.29 | 4.29 | 4.33 | 4.27 | 29.58M |
| July 30, 2025 | 4.35 | 4.32 | 4.32 | 4.37 | 4.3 | 31.83M |
| July 29, 2025 | 4.35 | 4.37 | 4.37 | 4.39 | 4.3 | 43.27M |
| July 28, 2025 | 4.47 | 4.37 | 4.37 | 4.47 | 4.33 | 68.35M |
| July 25, 2025 | 4.59 | 4.51 | 4.51 | 4.72 | 4.51 | 90.19M |
| July 24, 2025 | 4.79 | 4.59 | 4.59 | 4.79 | 4.5 | 179.53M |
| July 23, 2025 | 4.64 | 4.82 | 4.82 | 4.82 | 4.48 | 124.02M |
| July 22, 2025 | 4.22 | 4.38 | 4.38 | 4.5 | 4.19 | 80.49M |
| July 21, 2025 | 4.15 | 4.21 | 4.21 | 4.24 | 4.15 | 27.96M |
| July 18, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.11 | 11.94M |
| July 17, 2025 | 4.13 | 4.11 | 4.11 | 4.14 | 4.1 | 10.72M |
| July 16, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.1 | 12.23M |
| July 15, 2025 | 4.18 | 4.13 | 4.13 | 4.19 | 4.1 | 20.56M |
| July 14, 2025 | 4.16 | 4.17 | 4.17 | 4.19 | 4.15 | 10.4M |
| July 11, 2025 | 4.16 | 4.17 | 4.17 | 4.19 | 4.14 | 17.36M |
| July 10, 2025 | 4.1 | 4.16 | 4.16 | 4.17 | 4.1 | 17.74M |
| July 09, 2025 | 4.1 | 4.11 | 4.11 | 4.14 | 4.09 | 16.89M |
| July 08, 2025 | 4.11 | 4.1 | 4.1 | 4.12 | 4.08 | 12.52M |
| July 07, 2025 | 4.08 | 4.11 | 4.11 | 4.11 | 4.06 | 11.07M |
| July 04, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.07 | 14.11M |
| July 03, 2025 | 4.07 | 4.08 | 4.08 | 4.09 | 4.06 | 12.44M |
| July 02, 2025 | 4.07 | 4.07 | 4.07 | 4.08 | 4.06 | 13.06M |
| July 01, 2025 | 4.07 | 4.06 | 4.06 | 4.07 | 4.05 | 9.67M |
| June 30, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.04 | 9.97M |
| June 27, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 4.04 | 14.74M |
| June 26, 2025 | 4.09 | 4.11 | 4.05 | 4.11 | 4.08 | 11.66M |
| June 25, 2025 | 4.08 | 4.1 | 4.04 | 4.11 | 4.06 | 14.58M |
| June 24, 2025 | 4.06 | 4.08 | 4.02 | 4.08 | 4.04 | 14.62M |
| June 23, 2025 | 4.02 | 4.05 | 3.99 | 4.05 | 4.01 | 9.52M |