4.56
-0.03(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.56 | 4.56 | 4.56 | 4.59 | 4.5 | 31.25M |
| September 25, 2025 | 4.45 | 4.59 | 4.59 | 4.63 | 4.43 | 61.48M |
| September 24, 2025 | 4.41 | 4.45 | 4.45 | 4.47 | 4.37 | 20.25M |
| September 23, 2025 | 4.46 | 4.42 | 4.42 | 4.5 | 4.31 | 32.59M |
| September 22, 2025 | 4.4 | 4.53 | 4.53 | 4.64 | 4.35 | 46.22M |
| September 19, 2025 | 4.55 | 4.44 | 4.44 | 4.56 | 4.38 | 46.75M |
| September 18, 2025 | 4.5 | 4.58 | 4.58 | 4.59 | 4.46 | 64.22M |
| September 17, 2025 | 4.48 | 4.5 | 4.5 | 4.53 | 4.42 | 28.87M |
| September 16, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.41 | 20.27M |
| September 15, 2025 | 4.43 | 4.48 | 4.48 | 4.51 | 4.41 | 26.41M |
| September 12, 2025 | 4.54 | 4.43 | 4.43 | 4.54 | 4.42 | 35.4M |
| September 11, 2025 | 4.49 | 4.54 | 4.54 | 4.54 | 4.42 | 34.66M |
| September 10, 2025 | 4.53 | 4.49 | 4.49 | 4.54 | 4.46 | 32.35M |
| September 09, 2025 | 4.35 | 4.5 | 4.5 | 4.53 | 4.35 | 51.46M |
| September 08, 2025 | 4.35 | 4.37 | 4.37 | 4.4 | 4.34 | 27.79M |
| September 05, 2025 | 4.26 | 4.33 | 4.33 | 4.33 | 4.22 | 29.04M |
| September 04, 2025 | 4.25 | 4.26 | 4.26 | 4.31 | 4.2 | 27.44M |
| September 03, 2025 | 4.34 | 4.27 | 4.27 | 4.35 | 4.25 | 22.05M |
| September 02, 2025 | 4.44 | 4.33 | 4.33 | 4.45 | 4.29 | 35.76M |
| September 01, 2025 | 4.4 | 4.47 | 4.47 | 4.47 | 4.36 | 36.5M |
| August 29, 2025 | 4.49 | 4.39 | 4.39 | 4.5 | 4.38 | 34.49M |
| August 28, 2025 | 4.46 | 4.47 | 4.47 | 4.54 | 4.36 | 51.47M |
| August 27, 2025 | 4.56 | 4.44 | 4.44 | 4.64 | 4.43 | 66.57M |
| August 26, 2025 | 4.46 | 4.62 | 4.62 | 4.71 | 4.35 | 133.17M |
| August 25, 2025 | 4.2 | 4.59 | 4.59 | 4.59 | 4.19 | 94.88M |
| August 22, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.11 | 17.65M |
| August 21, 2025 | 4.17 | 4.16 | 4.16 | 4.19 | 4.14 | 18.93M |
| August 20, 2025 | 4.12 | 4.17 | 4.17 | 4.18 | 4.1 | 26.2M |
| August 19, 2025 | 4.08 | 4.13 | 4.13 | 4.13 | 4.07 | 23.35M |
| August 18, 2025 | 4.08 | 4.09 | 4.09 | 4.1 | 4.05 | 20.54M |
| August 15, 2025 | 4.03 | 4.05 | 4.05 | 4.07 | 4.03 | 12.68M |
| August 14, 2025 | 4.1 | 4.03 | 4.03 | 4.11 | 4.03 | 16.86M |
| August 13, 2025 | 4.09 | 4.08 | 4.08 | 4.1 | 4.06 | 11.34M |
| August 12, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.07 | 11.4M |
| August 11, 2025 | 4.04 | 4.09 | 4.09 | 4.1 | 4.02 | 22.05M |
| August 08, 2025 | 4 | 4.03 | 4.03 | 4.04 | 3.98 | 14.63M |
| August 07, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 3.99 | 9.83M |
| August 06, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 3.99 | 13.46M |
| August 05, 2025 | 4 | 4.02 | 4.02 | 4.03 | 4 | 11.75M |
| August 04, 2025 | 3.98 | 4 | 4 | 4 | 3.96 | 11.57M |
| August 01, 2025 | 3.96 | 4 | 4 | 4.02 | 3.96 | 15.76M |
| July 31, 2025 | 4.05 | 3.97 | 3.97 | 4.05 | 3.96 | 22.52M |
| July 30, 2025 | 4.07 | 4.06 | 4.06 | 4.09 | 4.02 | 18.8M |
| July 29, 2025 | 4.12 | 4.07 | 4.07 | 4.13 | 4.03 | 25.73M |
| July 28, 2025 | 4.03 | 4.11 | 4.11 | 4.18 | 4 | 45.84M |
| July 25, 2025 | 4.05 | 4.04 | 4.04 | 4.08 | 4.02 | 22.48M |
| July 24, 2025 | 3.98 | 4.03 | 4.03 | 4.03 | 3.97 | 16.86M |
| July 23, 2025 | 4.02 | 3.98 | 3.98 | 4.03 | 3.97 | 18.6M |
| July 22, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 3.96 | 20.54M |
| July 21, 2025 | 3.98 | 4.04 | 4.04 | 4.04 | 3.98 | 19.75M |
| July 18, 2025 | 4 | 3.98 | 3.98 | 4 | 3.96 | 9.92M |
| July 17, 2025 | 4.01 | 3.99 | 3.99 | 4.02 | 3.97 | 11.07M |
| July 16, 2025 | 4 | 4 | 4 | 4.02 | 3.99 | 10.56M |
| July 15, 2025 | 4.06 | 3.99 | 3.99 | 4.06 | 3.95 | 22.94M |
| July 14, 2025 | 4.08 | 4.07 | 4.07 | 4.08 | 4.05 | 12.57M |
| July 11, 2025 | 4.1 | 4.06 | 4.06 | 4.12 | 4.05 | 17.66M |
| July 10, 2025 | 4.07 | 4.1 | 4.1 | 4.1 | 4.05 | 16.75M |
| July 09, 2025 | 4.09 | 4.08 | 4.08 | 4.11 | 4.06 | 15.88M |
| July 08, 2025 | 4.07 | 4.09 | 4.09 | 4.17 | 4.06 | 20.71M |
| July 07, 2025 | 4.03 | 4.07 | 4.07 | 4.13 | 4.02 | 22.37M |