4.27
-0.02(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.3 | 4.27 | 4.27 | 4.32 | 4.26 | 6.6M |
| September 29, 2025 | 4.28 | 4.29 | 4.29 | 4.31 | 4.18 | 10.06M |
| September 26, 2025 | 4.26 | 4.3 | 4.3 | 4.34 | 4.18 | 11.92M |
| September 25, 2025 | 4.23 | 4.27 | 4.27 | 4.34 | 4.14 | 15.98M |
| September 24, 2025 | 4.04 | 4.23 | 4.23 | 4.25 | 4 | 19.15M |
| September 23, 2025 | 4.12 | 4.05 | 4.05 | 4.14 | 3.89 | 18.65M |
| September 22, 2025 | 4.18 | 4.12 | 4.12 | 4.2 | 4.09 | 11.38M |
| September 19, 2025 | 4.28 | 4.18 | 4.18 | 4.29 | 4.13 | 12.05M |
| September 18, 2025 | 4.39 | 4.27 | 4.27 | 4.41 | 4.2 | 12.13M |
| September 17, 2025 | 4.41 | 4.4 | 4.4 | 4.43 | 4.36 | 9.14M |
| September 16, 2025 | 4.36 | 4.41 | 4.41 | 4.43 | 4.34 | 13.1M |
| September 15, 2025 | 4.34 | 4.35 | 4.35 | 4.38 | 4.3 | 8.15M |
| September 12, 2025 | 4.41 | 4.37 | 4.37 | 4.44 | 4.36 | 8.38M |
| September 11, 2025 | 4.4 | 4.42 | 4.42 | 4.42 | 4.3 | 11.87M |
| September 10, 2025 | 4.39 | 4.39 | 4.39 | 4.41 | 4.36 | 8.64M |
| September 09, 2025 | 4.46 | 4.38 | 4.38 | 4.46 | 4.34 | 11.06M |
| September 08, 2025 | 4.33 | 4.42 | 4.42 | 4.42 | 4.33 | 17.4M |
| September 05, 2025 | 4.3 | 4.31 | 4.31 | 4.33 | 4.21 | 14.59M |
| September 04, 2025 | 4.26 | 4.33 | 4.33 | 4.37 | 4.24 | 16.61M |
| September 03, 2025 | 4.35 | 4.25 | 4.25 | 4.41 | 4.22 | 12.82M |
| September 02, 2025 | 4.37 | 4.35 | 4.35 | 4.4 | 4.3 | 17.82M |
| September 01, 2025 | 4.25 | 4.39 | 4.39 | 4.46 | 4.25 | 24.73M |
| August 29, 2025 | 4.32 | 4.26 | 4.26 | 4.33 | 4.23 | 15.53M |
| August 28, 2025 | 4.37 | 4.31 | 4.31 | 4.46 | 4.16 | 24.01M |
| August 27, 2025 | 4.64 | 4.37 | 4.37 | 4.66 | 4.37 | 24.75M |
| August 26, 2025 | 4.59 | 4.63 | 4.63 | 4.68 | 4.54 | 17.81M |
| August 25, 2025 | 4.68 | 4.61 | 4.61 | 4.7 | 4.59 | 23.6M |
| August 22, 2025 | 4.78 | 4.68 | 4.68 | 4.79 | 4.59 | 24.93M |
| August 21, 2025 | 4.7 | 4.78 | 4.78 | 4.79 | 4.7 | 15.09M |
| August 20, 2025 | 4.64 | 4.7 | 4.7 | 4.7 | 4.62 | 10.99M |
| August 19, 2025 | 4.58 | 4.66 | 4.66 | 4.69 | 4.57 | 13.9M |
| August 18, 2025 | 4.63 | 4.58 | 4.58 | 4.72 | 4.56 | 18.06M |
| August 15, 2025 | 4.58 | 4.6 | 4.6 | 4.68 | 4.58 | 11.9M |
| August 14, 2025 | 4.8 | 4.6 | 4.6 | 4.8 | 4.58 | 15.9M |
| August 13, 2025 | 4.81 | 4.75 | 4.75 | 4.85 | 4.7 | 13.5M |
| August 12, 2025 | 4.83 | 4.79 | 4.79 | 4.89 | 4.76 | 13.74M |
| August 11, 2025 | 4.75 | 4.82 | 4.82 | 4.85 | 4.74 | 20.57M |
| August 08, 2025 | 4.65 | 4.76 | 4.76 | 4.8 | 4.61 | 21.38M |
| August 07, 2025 | 4.67 | 4.65 | 4.65 | 4.76 | 4.63 | 14.48M |
| August 06, 2025 | 4.78 | 4.67 | 4.67 | 4.82 | 4.66 | 13.93M |
| August 05, 2025 | 4.78 | 4.77 | 4.77 | 4.8 | 4.72 | 10.89M |
| August 04, 2025 | 4.73 | 4.77 | 4.77 | 4.78 | 4.66 | 12.25M |
| August 01, 2025 | 4.68 | 4.74 | 4.74 | 4.77 | 4.66 | 13.71M |
| July 31, 2025 | 4.77 | 4.66 | 4.66 | 4.79 | 4.6 | 14.62M |
| July 30, 2025 | 4.74 | 4.78 | 4.78 | 4.78 | 4.71 | 13.96M |
| July 29, 2025 | 4.74 | 4.74 | 4.74 | 4.76 | 4.67 | 12.78M |
| July 28, 2025 | 4.71 | 4.72 | 4.72 | 4.77 | 4.69 | 10.35M |
| July 25, 2025 | 4.74 | 4.71 | 4.71 | 4.77 | 4.69 | 13.82M |
| July 24, 2025 | 4.65 | 4.74 | 4.74 | 4.8 | 4.63 | 22.03M |
| July 23, 2025 | 4.68 | 4.72 | 4.72 | 4.94 | 4.65 | 29.5M |
| July 22, 2025 | 4.76 | 4.69 | 4.69 | 4.78 | 4.65 | 10.5M |
| July 21, 2025 | 4.69 | 4.75 | 4.75 | 4.75 | 4.64 | 15.08M |
| July 18, 2025 | 4.72 | 4.67 | 4.67 | 4.74 | 4.6 | 11.02M |
| July 17, 2025 | 4.71 | 4.71 | 4.71 | 4.75 | 4.67 | 14.77M |
| July 16, 2025 | 4.58 | 4.66 | 4.66 | 4.75 | 4.55 | 15.69M |
| July 15, 2025 | 4.62 | 4.56 | 4.56 | 4.66 | 4.46 | 15.63M |
| July 14, 2025 | 4.6 | 4.65 | 4.65 | 4.67 | 4.56 | 12.82M |
| July 11, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.52 | 9.03M |
| July 10, 2025 | 4.58 | 4.59 | 4.59 | 4.61 | 4.54 | 7.98M |
| July 09, 2025 | 4.56 | 4.56 | 4.56 | 4.6 | 4.53 | 12.2M |