4.25
-0.02(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.24 | 21.01M |
| September 29, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.2 | 26.27M |
| September 26, 2025 | 4.28 | 4.29 | 4.29 | 4.32 | 4.23 | 33.06M |
| September 25, 2025 | 4.36 | 4.3 | 4.3 | 4.38 | 4.29 | 42.93M |
| September 24, 2025 | 4.41 | 4.38 | 4.38 | 4.43 | 4.32 | 61.84M |
| September 23, 2025 | 4.51 | 4.44 | 4.44 | 4.59 | 4.29 | 115.73M |
| September 22, 2025 | 5.61 | 4.74 | 4.74 | 5.61 | 4.7 | 175.57M |
| September 19, 2025 | 4.15 | 5.1 | 5.1 | 5.1 | 4.15 | 13.61M |
| September 18, 2025 | 4.23 | 4.64 | 4.64 | 4.64 | 4.2 | 40.69M |
| September 17, 2025 | 4.25 | 4.22 | 4.22 | 4.27 | 4.18 | 14.54M |
| September 16, 2025 | 4.12 | 4.25 | 4.25 | 4.31 | 4.11 | 31.26M |
| September 15, 2025 | 4.13 | 4.12 | 4.12 | 4.14 | 4.08 | 10.83M |
| September 12, 2025 | 4.15 | 4.13 | 4.13 | 4.16 | 4.12 | 10.45M |
| September 11, 2025 | 4.11 | 4.15 | 4.15 | 4.15 | 4.09 | 9.4M |
| September 10, 2025 | 4.14 | 4.13 | 4.13 | 4.15 | 4.11 | 7.28M |
| September 09, 2025 | 4.15 | 4.14 | 4.14 | 4.17 | 4.12 | 11.44M |
| September 08, 2025 | 4.14 | 4.15 | 4.15 | 4.18 | 4.12 | 12.11M |
| September 05, 2025 | 4.1 | 4.15 | 4.15 | 4.16 | 4.08 | 13.97M |
| September 04, 2025 | 4.08 | 4.09 | 4.09 | 4.14 | 4.06 | 22.53M |
| September 03, 2025 | 4.13 | 4.09 | 4.09 | 4.16 | 4.07 | 10.76M |
| September 02, 2025 | 4.16 | 4.13 | 4.13 | 4.17 | 4.08 | 11.97M |
| September 01, 2025 | 4.17 | 4.15 | 4.15 | 4.2 | 4.13 | 10.5M |
| August 29, 2025 | 4.22 | 4.15 | 4.15 | 4.23 | 4.14 | 14.44M |
| August 28, 2025 | 4.23 | 4.2 | 4.2 | 4.29 | 4.12 | 21.26M |
| August 27, 2025 | 4.33 | 4.22 | 4.22 | 4.35 | 4.22 | 15.68M |
| August 26, 2025 | 4.32 | 4.35 | 4.35 | 4.36 | 4.3 | 14.88M |
| August 25, 2025 | 4.31 | 4.34 | 4.34 | 4.35 | 4.3 | 16M |
| August 22, 2025 | 4.36 | 4.31 | 4.31 | 4.36 | 4.26 | 16.78M |
| August 21, 2025 | 4.3 | 4.36 | 4.36 | 4.39 | 4.29 | 20.17M |
| August 20, 2025 | 4.27 | 4.31 | 4.31 | 4.31 | 4.25 | 11.18M |
| August 19, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.24 | 11.24M |
| August 18, 2025 | 4.34 | 4.28 | 4.28 | 4.37 | 4.26 | 21.08M |
| August 15, 2025 | 4.17 | 4.31 | 4.31 | 4.35 | 4.16 | 30.01M |
| August 14, 2025 | 4.25 | 4.17 | 4.17 | 4.26 | 4.17 | 14.35M |
| August 13, 2025 | 4.27 | 4.24 | 4.24 | 4.27 | 4.22 | 10.03M |
| August 12, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.24 | 9.65M |
| August 11, 2025 | 4.25 | 4.28 | 4.28 | 4.3 | 4.23 | 9.65M |
| August 08, 2025 | 4.21 | 4.24 | 4.24 | 4.27 | 4.15 | 13.13M |
| August 07, 2025 | 4.25 | 4.22 | 4.22 | 4.25 | 4.21 | 10.44M |
| August 06, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.2 | 7.84M |
| August 05, 2025 | 4.2 | 4.24 | 4.24 | 4.24 | 4.2 | 10.04M |
| August 04, 2025 | 4.16 | 4.2 | 4.2 | 4.2 | 4.13 | 9.36M |
| August 01, 2025 | 4.19 | 4.19 | 4.19 | 4.22 | 4.16 | 11M |
| July 31, 2025 | 4.26 | 4.19 | 4.19 | 4.27 | 4.17 | 13.79M |
| July 30, 2025 | 4.29 | 4.27 | 4.27 | 4.31 | 4.24 | 11.65M |
| July 29, 2025 | 4.33 | 4.29 | 4.29 | 4.34 | 4.26 | 11.97M |
| July 28, 2025 | 4.36 | 4.33 | 4.33 | 4.38 | 4.31 | 11.04M |
| July 25, 2025 | 4.41 | 4.38 | 4.38 | 4.44 | 4.36 | 12.74M |
| July 24, 2025 | 4.36 | 4.42 | 4.42 | 4.43 | 4.34 | 13.72M |
| July 23, 2025 | 4.46 | 4.35 | 4.35 | 4.48 | 4.35 | 16.84M |
| July 22, 2025 | 4.35 | 4.4 | 4.4 | 4.4 | 4.3 | 24.79M |
| July 21, 2025 | 4.23 | 4.34 | 4.34 | 4.34 | 4.23 | 23.08M |
| July 18, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.18 | 6.7M |
| July 17, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.17 | 7.19M |
| July 16, 2025 | 4.21 | 4.2 | 4.2 | 4.22 | 4.18 | 7.94M |
| July 15, 2025 | 4.27 | 4.2 | 4.2 | 4.27 | 4.16 | 12.03M |
| July 14, 2025 | 4.22 | 4.27 | 4.27 | 4.27 | 4.22 | 12.69M |
| July 11, 2025 | 4.25 | 4.22 | 4.22 | 4.26 | 4.2 | 12.78M |
| July 10, 2025 | 4.17 | 4.25 | 4.25 | 4.25 | 4.11 | 15.35M |
| July 09, 2025 | 4.18 | 4.19 | 4.19 | 4.21 | 4.17 | 12.4M |