4.51
-0.11(-2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.6 | 4.51 | 4.51 | 4.62 | 4.5 | 34.77M |
| September 29, 2025 | 4.47 | 4.62 | 4.62 | 4.65 | 4.37 | 58.17M |
| September 26, 2025 | 4.42 | 4.49 | 4.49 | 4.56 | 4.39 | 39.47M |
| September 25, 2025 | 4.55 | 4.47 | 4.47 | 4.65 | 4.44 | 49.32M |
| September 24, 2025 | 4.6 | 4.57 | 4.57 | 4.7 | 4.53 | 48.85M |
| September 23, 2025 | 4.73 | 4.65 | 4.65 | 4.73 | 4.57 | 75.14M |
| September 22, 2025 | 4.74 | 4.83 | 4.83 | 4.94 | 4.53 | 151.24M |
| September 19, 2025 | 4.34 | 4.7 | 4.7 | 4.7 | 4.33 | 76.99M |
| September 18, 2025 | 4.41 | 4.27 | 4.27 | 4.41 | 4.22 | 28.69M |
| September 17, 2025 | 4.41 | 4.39 | 4.39 | 4.44 | 4.35 | 18.89M |
| September 16, 2025 | 4.43 | 4.42 | 4.42 | 4.46 | 4.31 | 31.47M |
| September 15, 2025 | 4.29 | 4.42 | 4.42 | 4.5 | 4.28 | 53.98M |
| September 12, 2025 | 4.34 | 4.28 | 4.28 | 4.36 | 4.27 | 22.06M |
| September 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.24 | 27.17M |
| September 10, 2025 | 4.39 | 4.34 | 4.34 | 4.42 | 4.32 | 21.59M |
| September 09, 2025 | 4.31 | 4.38 | 4.38 | 4.4 | 4.28 | 32.08M |
| September 08, 2025 | 4.22 | 4.32 | 4.32 | 4.33 | 4.22 | 30.26M |
| September 05, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.14 | 30.94M |
| September 04, 2025 | 4.18 | 4.21 | 4.21 | 4.26 | 4.13 | 34.28M |
| September 03, 2025 | 4.19 | 4.16 | 4.16 | 4.29 | 4.12 | 39.5M |
| September 02, 2025 | 4.29 | 4.19 | 4.19 | 4.32 | 4.15 | 37.14M |
| September 01, 2025 | 4.29 | 4.28 | 4.28 | 4.32 | 4.25 | 25.32M |
| August 29, 2025 | 4.35 | 4.3 | 4.3 | 4.39 | 4.27 | 36.02M |
| August 28, 2025 | 4.33 | 4.36 | 4.36 | 4.41 | 4.21 | 44.76M |
| August 27, 2025 | 4.47 | 4.32 | 4.32 | 4.5 | 4.32 | 46.38M |
| August 26, 2025 | 4.55 | 4.49 | 4.49 | 4.61 | 4.47 | 36.58M |
| August 25, 2025 | 4.47 | 4.55 | 4.55 | 4.57 | 4.41 | 47.61M |
| August 22, 2025 | 4.47 | 4.47 | 4.47 | 4.48 | 4.33 | 48.5M |
| August 21, 2025 | 4.38 | 4.45 | 4.45 | 4.48 | 4.33 | 57.78M |
| August 20, 2025 | 4.14 | 4.38 | 4.38 | 4.38 | 4.12 | 70.81M |
| August 19, 2025 | 4.18 | 4.16 | 4.16 | 4.19 | 4.12 | 42.33M |
| August 18, 2025 | 4.28 | 4.19 | 4.19 | 4.28 | 4.13 | 78.84M |
| August 15, 2025 | 4.31 | 4.28 | 4.28 | 4.36 | 4.24 | 65.44M |
| August 14, 2025 | 4.27 | 4.31 | 4.31 | 4.43 | 4.26 | 72.02M |
| August 13, 2025 | 4.2 | 4.27 | 4.27 | 4.3 | 4.19 | 49.14M |
| August 12, 2025 | 4.22 | 4.21 | 4.21 | 4.36 | 4.19 | 68.44M |
| August 11, 2025 | 4.05 | 4.22 | 4.22 | 4.25 | 3.97 | 77.95M |
| August 08, 2025 | 4.04 | 4.03 | 4.03 | 4.1 | 4 | 61.56M |
| August 07, 2025 | 3.87 | 4.02 | 4.02 | 4.08 | 3.84 | 81.21M |
| August 06, 2025 | 3.83 | 3.87 | 3.87 | 3.87 | 3.77 | 36.47M |
| August 05, 2025 | 3.74 | 3.82 | 3.82 | 3.82 | 3.74 | 32.28M |
| August 04, 2025 | 3.73 | 3.74 | 3.74 | 3.75 | 3.69 | 22.7M |
| August 01, 2025 | 3.71 | 3.74 | 3.74 | 3.77 | 3.71 | 33.14M |
| July 31, 2025 | 3.73 | 3.7 | 3.7 | 3.78 | 3.68 | 29.27M |
| July 30, 2025 | 3.76 | 3.74 | 3.74 | 3.8 | 3.71 | 34.42M |
| July 29, 2025 | 3.83 | 3.78 | 3.78 | 3.83 | 3.73 | 35.07M |
| July 28, 2025 | 3.76 | 3.83 | 3.83 | 3.85 | 3.75 | 34.7M |
| July 25, 2025 | 3.74 | 3.75 | 3.75 | 3.79 | 3.71 | 31.51M |
| July 24, 2025 | 3.74 | 3.74 | 3.74 | 3.75 | 3.72 | 26.35M |
| July 23, 2025 | 3.75 | 3.73 | 3.73 | 3.79 | 3.72 | 28.94M |
| July 22, 2025 | 3.74 | 3.74 | 3.74 | 3.76 | 3.7 | 27.63M |
| July 21, 2025 | 3.67 | 3.75 | 3.75 | 3.76 | 3.66 | 33.12M |
| July 18, 2025 | 3.68 | 3.67 | 3.67 | 3.71 | 3.66 | 19.65M |
| July 17, 2025 | 3.72 | 3.68 | 3.68 | 3.73 | 3.68 | 19.04M |
| July 16, 2025 | 3.66 | 3.72 | 3.72 | 3.73 | 3.66 | 24.08M |
| July 15, 2025 | 3.77 | 3.67 | 3.67 | 3.77 | 3.65 | 31.29M |
| July 14, 2025 | 3.68 | 3.76 | 3.76 | 3.78 | 3.67 | 41.05M |
| July 11, 2025 | 3.65 | 3.66 | 3.66 | 3.7 | 3.63 | 34.53M |
| July 10, 2025 | 3.64 | 3.65 | 3.65 | 3.66 | 3.62 | 21.5M |
| July 09, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.63 | 26.9M |