4.14
+0.02(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.11 | 4.14 | 4.14 | 4.19 | 4.08 | 21.1M |
| September 25, 2025 | 4.15 | 4.12 | 4.12 | 4.23 | 4.11 | 20.89M |
| September 24, 2025 | 4.12 | 4.16 | 4.16 | 4.17 | 4.1 | 16.54M |
| September 23, 2025 | 4.22 | 4.15 | 4.15 | 4.26 | 4.08 | 22.38M |
| September 22, 2025 | 4.22 | 4.23 | 4.23 | 4.24 | 4.13 | 18.52M |
| September 19, 2025 | 4.29 | 4.2 | 4.2 | 4.3 | 4.16 | 21.32M |
| September 18, 2025 | 4.45 | 4.28 | 4.28 | 4.45 | 4.23 | 34.56M |
| September 17, 2025 | 4.42 | 4.47 | 4.47 | 4.49 | 4.36 | 26.02M |
| September 16, 2025 | 4.51 | 4.43 | 4.43 | 4.51 | 4.33 | 28.52M |
| September 15, 2025 | 4.49 | 4.47 | 4.47 | 4.53 | 4.44 | 21.87M |
| September 12, 2025 | 4.44 | 4.49 | 4.49 | 4.52 | 4.43 | 35.6M |
| September 11, 2025 | 4.44 | 4.41 | 4.41 | 4.45 | 4.33 | 26.4M |
| September 10, 2025 | 4.37 | 4.44 | 4.44 | 4.53 | 4.35 | 34.34M |
| September 09, 2025 | 4.33 | 4.38 | 4.38 | 4.42 | 4.28 | 37.71M |
| September 08, 2025 | 4.22 | 4.34 | 4.34 | 4.41 | 4.22 | 46.65M |
| September 05, 2025 | 4.09 | 4.18 | 4.18 | 4.19 | 4.06 | 27.04M |
| September 04, 2025 | 4.12 | 4.11 | 4.11 | 4.18 | 4.03 | 31.42M |
| September 03, 2025 | 4.28 | 4.13 | 4.13 | 4.4 | 4.1 | 44.3M |
| September 02, 2025 | 4.31 | 4.28 | 4.28 | 4.37 | 4.2 | 53.35M |
| September 01, 2025 | 4.41 | 4.24 | 4.24 | 4.41 | 4.22 | 48.99M |
| August 29, 2025 | 4.39 | 4.4 | 4.4 | 4.42 | 4.35 | 16.66M |
| August 28, 2025 | 4.43 | 4.39 | 4.39 | 4.51 | 4.23 | 30.21M |
| August 27, 2025 | 4.61 | 4.45 | 4.45 | 4.65 | 4.44 | 28.05M |
| August 26, 2025 | 4.56 | 4.61 | 4.61 | 4.64 | 4.49 | 27.57M |
| August 25, 2025 | 4.53 | 4.54 | 4.54 | 4.62 | 4.51 | 24.98M |
| August 22, 2025 | 4.57 | 4.5 | 4.5 | 4.57 | 4.46 | 18.63M |
| August 21, 2025 | 4.65 | 4.55 | 4.55 | 4.66 | 4.51 | 19.47M |
| August 20, 2025 | 4.51 | 4.62 | 4.62 | 4.63 | 4.49 | 25.62M |
| August 19, 2025 | 4.48 | 4.5 | 4.5 | 4.52 | 4.46 | 17.93M |
| August 18, 2025 | 4.54 | 4.48 | 4.48 | 4.59 | 4.46 | 25.54M |
| August 15, 2025 | 4.48 | 4.52 | 4.52 | 4.56 | 4.47 | 17.26M |
| August 14, 2025 | 4.62 | 4.48 | 4.48 | 4.65 | 4.47 | 23.52M |
| August 13, 2025 | 4.54 | 4.62 | 4.62 | 4.62 | 4.53 | 22.84M |
| August 12, 2025 | 4.57 | 4.54 | 4.54 | 4.58 | 4.52 | 11.76M |
| August 11, 2025 | 4.58 | 4.56 | 4.56 | 4.63 | 4.53 | 16.33M |
| August 08, 2025 | 4.53 | 4.58 | 4.58 | 4.59 | 4.49 | 17.66M |
| August 07, 2025 | 4.56 | 4.54 | 4.54 | 4.59 | 4.48 | 16.43M |
| August 06, 2025 | 4.47 | 4.55 | 4.55 | 4.58 | 4.47 | 21.11M |
| August 05, 2025 | 4.37 | 4.48 | 4.48 | 4.51 | 4.37 | 25.32M |
| August 04, 2025 | 4.29 | 4.37 | 4.37 | 4.37 | 4.27 | 13.23M |
| August 01, 2025 | 4.25 | 4.31 | 4.31 | 4.34 | 4.25 | 14.02M |
| July 31, 2025 | 4.36 | 4.26 | 4.26 | 4.37 | 4.24 | 20.23M |
| July 30, 2025 | 4.4 | 4.38 | 4.38 | 4.42 | 4.33 | 14.99M |
| July 29, 2025 | 4.43 | 4.41 | 4.41 | 4.49 | 4.35 | 16.98M |
| July 28, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.37 | 17.5M |
| July 25, 2025 | 4.49 | 4.45 | 4.45 | 4.5 | 4.42 | 14.26M |
| July 24, 2025 | 4.43 | 4.48 | 4.48 | 4.52 | 4.43 | 20.88M |
| July 23, 2025 | 4.52 | 4.45 | 4.45 | 4.54 | 4.43 | 22.16M |
| July 22, 2025 | 4.54 | 4.53 | 4.53 | 4.56 | 4.47 | 32.96M |
| July 21, 2025 | 4.4 | 4.54 | 4.54 | 4.65 | 4.37 | 48.29M |
| July 18, 2025 | 4.29 | 4.35 | 4.35 | 4.39 | 4.29 | 20.34M |
| July 17, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.25 | 16.18M |
| July 16, 2025 | 4.32 | 4.29 | 4.29 | 4.34 | 4.27 | 15M |
| July 15, 2025 | 4.36 | 4.34 | 4.34 | 4.41 | 4.29 | 19.97M |
| July 14, 2025 | 4.36 | 4.38 | 4.38 | 4.42 | 4.35 | 14.96M |
| July 11, 2025 | 4.31 | 4.37 | 4.37 | 4.41 | 4.3 | 19.16M |
| July 10, 2025 | 4.29 | 4.31 | 4.31 | 4.32 | 4.27 | 14.45M |
| July 09, 2025 | 4.34 | 4.3 | 4.3 | 4.38 | 4.28 | 16.27M |
| July 08, 2025 | 4.31 | 4.34 | 4.34 | 4.37 | 4.31 | 16.94M |
| July 07, 2025 | 4.32 | 4.31 | 4.31 | 4.34 | 4.28 | 17.33M |