4.10
+0.01(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.11 | 4.09 | 4.09 | 4.18 | 4.07 | 26.02M |
| September 25, 2025 | 4.17 | 4.15 | 4.15 | 4.19 | 4.13 | 26.75M |
| September 24, 2025 | 4.18 | 4.17 | 4.17 | 4.2 | 4.11 | 28.95M |
| September 23, 2025 | 4.22 | 4.12 | 4.12 | 4.23 | 4.06 | 48.21M |
| September 22, 2025 | 4.32 | 4.23 | 4.23 | 4.4 | 4.2 | 54.23M |
| September 19, 2025 | 4.43 | 4.31 | 4.31 | 4.47 | 4.29 | 61.92M |
| September 18, 2025 | 4.6 | 4.46 | 4.46 | 4.65 | 4.36 | 120.62M |
| September 17, 2025 | 5.2 | 4.64 | 4.64 | 5.2 | 4.61 | 167.04M |
| September 16, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 8.8M |
| September 15, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 12, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 11, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 10, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 09, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 08, 2025 | 4.22 | 4.3 | 4.3 | 4.3 | 4.21 | 28.34M |
| September 05, 2025 | 4.17 | 4.22 | 4.22 | 4.22 | 4.1 | 23.59M |
| September 04, 2025 | 4.12 | 4.16 | 4.16 | 4.23 | 4.11 | 31.09M |
| September 03, 2025 | 4.2 | 4.12 | 4.12 | 4.23 | 4.1 | 20.12M |
| September 02, 2025 | 4.29 | 4.2 | 4.2 | 4.29 | 4.12 | 29.88M |
| September 01, 2025 | 4.15 | 4.27 | 4.27 | 4.27 | 4.11 | 35.1M |
| August 29, 2025 | 4.19 | 4.14 | 4.14 | 4.2 | 4.13 | 23.77M |
| August 28, 2025 | 4.21 | 4.19 | 4.19 | 4.27 | 4.04 | 45.53M |
| August 27, 2025 | 4.3 | 4.23 | 4.23 | 4.42 | 4.23 | 54.81M |
| August 26, 2025 | 4.25 | 4.28 | 4.28 | 4.31 | 4.23 | 28.9M |
| August 25, 2025 | 4.34 | 4.27 | 4.27 | 4.35 | 4.25 | 44.45M |
| August 22, 2025 | 4.41 | 4.36 | 4.36 | 4.44 | 4.29 | 49.94M |
| August 21, 2025 | 4.29 | 4.44 | 4.44 | 4.55 | 4.27 | 83.67M |
| August 20, 2025 | 4.28 | 4.28 | 4.28 | 4.34 | 4.22 | 39.95M |
| August 19, 2025 | 4.15 | 4.29 | 4.29 | 4.36 | 4.15 | 60.37M |
| August 18, 2025 | 4.15 | 4.17 | 4.17 | 4.2 | 4.14 | 33.34M |
| August 15, 2025 | 4.1 | 4.15 | 4.15 | 4.15 | 4.09 | 26.41M |
| August 14, 2025 | 4.22 | 4.11 | 4.11 | 4.22 | 4.09 | 36.09M |
| August 13, 2025 | 4.23 | 4.21 | 4.21 | 4.25 | 4.15 | 36.41M |
| August 12, 2025 | 4.27 | 4.22 | 4.22 | 4.32 | 4.22 | 33.85M |
| August 11, 2025 | 4.26 | 4.29 | 4.29 | 4.29 | 4.19 | 42.07M |
| August 08, 2025 | 4.26 | 4.28 | 4.28 | 4.4 | 4.22 | 60.6M |
| August 07, 2025 | 4.25 | 4.24 | 4.24 | 4.29 | 4.21 | 41.22M |
| August 06, 2025 | 4.27 | 4.25 | 4.25 | 4.32 | 4.17 | 46.72M |
| August 05, 2025 | 4.26 | 4.26 | 4.26 | 4.3 | 4.21 | 58.26M |
| August 04, 2025 | 4.06 | 4.25 | 4.25 | 4.28 | 4.02 | 70.07M |
| August 01, 2025 | 4.06 | 4.11 | 4.11 | 4.17 | 4.02 | 52.47M |
| July 31, 2025 | 4.03 | 4.06 | 4.06 | 4.1 | 4.01 | 52.1M |
| July 30, 2025 | 4.01 | 4.03 | 4.03 | 4.06 | 3.97 | 45.96M |
| July 29, 2025 | 4.18 | 4.04 | 4.04 | 4.25 | 4 | 77.45M |
| July 28, 2025 | 4.05 | 4.05 | 4.05 | 4.08 | 4.03 | 21.97M |
| July 25, 2025 | 4.04 | 4.02 | 4.02 | 4.06 | 4 | 27.1M |
| July 24, 2025 | 3.96 | 4.04 | 4.04 | 4.04 | 3.96 | 33.54M |
| July 23, 2025 | 3.98 | 3.97 | 3.97 | 4.02 | 3.95 | 26.87M |
| July 22, 2025 | 4.03 | 3.99 | 3.99 | 4.05 | 3.96 | 29.66M |
| July 21, 2025 | 3.93 | 4.01 | 4.01 | 4.02 | 3.92 | 36.87M |
| July 18, 2025 | 3.98 | 3.94 | 3.94 | 3.99 | 3.9 | 25.37M |
| July 17, 2025 | 3.91 | 3.97 | 3.97 | 3.97 | 3.89 | 33.79M |
| July 16, 2025 | 3.87 | 3.89 | 3.89 | 3.9 | 3.84 | 21.6M |
| July 15, 2025 | 3.98 | 3.87 | 3.87 | 3.99 | 3.81 | 47.26M |
| July 14, 2025 | 3.96 | 3.98 | 3.98 | 4 | 3.95 | 37.22M |
| July 11, 2025 | 4 | 3.95 | 3.95 | 4.08 | 3.92 | 50.19M |
| July 10, 2025 | 3.91 | 3.94 | 3.94 | 3.97 | 3.87 | 38.96M |
| July 09, 2025 | 3.92 | 3.9 | 3.9 | 3.98 | 3.9 | 41.87M |
| July 08, 2025 | 3.87 | 3.93 | 3.93 | 3.93 | 3.87 | 32.81M |
| July 07, 2025 | 3.85 | 3.89 | 3.89 | 3.9 | 3.81 | 28.86M |