4.41
-0.1(-2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.45 | 4.51 | 4.51 | 4.58 | 4.35 | 29.48M |
| September 25, 2025 | 4.41 | 4.55 | 4.55 | 4.85 | 4.36 | 36.02M |
| September 24, 2025 | 4.36 | 4.41 | 4.41 | 4.42 | 4.33 | 4.59M |
| September 23, 2025 | 4.41 | 4.36 | 4.36 | 4.41 | 4.28 | 7.82M |
| September 22, 2025 | 4.52 | 4.42 | 4.42 | 4.52 | 4.38 | 7.14M |
| September 19, 2025 | 4.52 | 4.48 | 4.48 | 4.54 | 4.46 | 7.45M |
| September 18, 2025 | 4.58 | 4.52 | 4.52 | 4.6 | 4.49 | 12.37M |
| September 17, 2025 | 4.63 | 4.58 | 4.58 | 4.63 | 4.55 | 9.91M |
| September 16, 2025 | 4.58 | 4.63 | 4.63 | 4.64 | 4.57 | 11.25M |
| September 15, 2025 | 4.56 | 4.59 | 4.59 | 4.63 | 4.54 | 8.47M |
| September 12, 2025 | 4.65 | 4.57 | 4.57 | 4.66 | 4.57 | 13.07M |
| September 11, 2025 | 4.6 | 4.67 | 4.67 | 4.77 | 4.51 | 25.53M |
| September 10, 2025 | 4.59 | 4.61 | 4.61 | 4.66 | 4.58 | 10.51M |
| September 09, 2025 | 4.64 | 4.58 | 4.58 | 4.65 | 4.54 | 10.22M |
| September 08, 2025 | 4.62 | 4.65 | 4.65 | 4.69 | 4.56 | 10.47M |
| September 05, 2025 | 4.6 | 4.64 | 4.64 | 4.67 | 4.51 | 10.44M |
| September 04, 2025 | 4.5 | 4.55 | 4.55 | 4.61 | 4.48 | 9.54M |
| September 03, 2025 | 4.6 | 4.5 | 4.5 | 4.63 | 4.47 | 8.67M |
| September 02, 2025 | 4.62 | 4.59 | 4.59 | 4.65 | 4.55 | 11.49M |
| September 01, 2025 | 4.76 | 4.63 | 4.63 | 4.78 | 4.58 | 20.45M |
| August 29, 2025 | 4.77 | 4.77 | 4.77 | 4.8 | 4.69 | 9.87M |
| August 28, 2025 | 4.91 | 4.76 | 4.76 | 4.94 | 4.67 | 17.09M |
| August 27, 2025 | 5.04 | 4.89 | 4.89 | 5.04 | 4.87 | 9.72M |
| August 26, 2025 | 5.01 | 5.03 | 5.03 | 5.06 | 4.97 | 10.42M |
| August 25, 2025 | 4.99 | 5.01 | 5.01 | 5.04 | 4.96 | 10.47M |
| August 22, 2025 | 5.03 | 4.99 | 4.99 | 5.04 | 4.95 | 6.87M |
| August 21, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.96 | 8.22M |
| August 20, 2025 | 4.92 | 4.96 | 4.96 | 4.96 | 4.87 | 6.14M |
| August 19, 2025 | 4.9 | 4.92 | 4.92 | 4.94 | 4.86 | 6.21M |
| August 18, 2025 | 4.85 | 4.89 | 4.89 | 4.95 | 4.84 | 6.61M |
| August 15, 2025 | 4.83 | 4.85 | 4.85 | 4.87 | 4.82 | 6.75M |
| August 14, 2025 | 4.96 | 4.84 | 4.84 | 4.96 | 4.84 | 8.15M |
| August 13, 2025 | 5 | 4.94 | 4.94 | 5 | 4.92 | 8.03M |
| August 12, 2025 | 5.01 | 4.98 | 4.98 | 5.03 | 4.96 | 5M |
| August 11, 2025 | 4.97 | 5.02 | 5.02 | 5.04 | 4.96 | 7.59M |
| August 08, 2025 | 4.98 | 4.96 | 4.96 | 5 | 4.92 | 8.09M |
| August 07, 2025 | 5.01 | 5.01 | 5.01 | 5.06 | 4.98 | 10.44M |
| August 06, 2025 | 5.12 | 5.05 | 5.05 | 5.18 | 5.02 | 19.33M |
| August 05, 2025 | 4.91 | 5.01 | 5.01 | 5.02 | 4.89 | 12.29M |
| August 04, 2025 | 4.88 | 4.91 | 4.91 | 4.92 | 4.77 | 11.94M |
| August 01, 2025 | 4.85 | 4.95 | 4.95 | 5.09 | 4.85 | 18.39M |
| July 31, 2025 | 4.93 | 4.88 | 4.88 | 4.99 | 4.87 | 8.49M |
| July 30, 2025 | 4.96 | 4.96 | 4.96 | 4.98 | 4.89 | 11.01M |
| July 29, 2025 | 5.07 | 4.95 | 4.95 | 5.1 | 4.86 | 16.69M |
| July 28, 2025 | 5.03 | 4.96 | 4.96 | 5.05 | 4.95 | 8.19M |
| July 25, 2025 | 5.04 | 4.98 | 4.98 | 5.09 | 4.97 | 7.56M |
| July 24, 2025 | 4.95 | 5.02 | 5.02 | 5.03 | 4.94 | 7.15M |
| July 23, 2025 | 5.04 | 4.95 | 4.95 | 5.04 | 4.95 | 6.84M |
| July 22, 2025 | 5.02 | 5.01 | 5.01 | 5.08 | 4.99 | 7.63M |
| July 21, 2025 | 4.98 | 5.03 | 5.03 | 5.05 | 4.98 | 9.13M |
| July 18, 2025 | 5.01 | 5.03 | 5.03 | 5.14 | 4.98 | 9.86M |
| July 17, 2025 | 4.96 | 5.01 | 5.01 | 5.04 | 4.92 | 10.48M |
| July 16, 2025 | 4.87 | 4.96 | 4.96 | 4.96 | 4.84 | 9.25M |
| July 15, 2025 | 5.04 | 4.85 | 4.85 | 5.05 | 4.78 | 18.22M |
| July 14, 2025 | 5.07 | 5.06 | 5.06 | 5.13 | 5.03 | 8.25M |
| July 11, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5 | 8.46M |
| July 10, 2025 | 5.04 | 5.07 | 5.07 | 5.1 | 5.02 | 8.42M |
| July 09, 2025 | 5.07 | 5.07 | 5.07 | 5.13 | 5.04 | 8.73M |
| July 08, 2025 | 5.08 | 5.06 | 5.06 | 5.09 | 5 | 10.18M |
| July 07, 2025 | 5 | 5.08 | 5.08 | 5.13 | 4.98 | 15.8M |