4.45
+0.01(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.44 | 4.45 | 4.45 | 4.48 | 4.33 | 11.4M |
| September 26, 2025 | 4.41 | 4.44 | 4.44 | 4.46 | 4.34 | 12.3M |
| September 25, 2025 | 4.48 | 4.41 | 4.41 | 4.5 | 4.38 | 13.15M |
| September 24, 2025 | 4.4 | 4.48 | 4.48 | 4.49 | 4.34 | 14.11M |
| September 23, 2025 | 4.5 | 4.4 | 4.4 | 4.55 | 4.31 | 21.26M |
| September 22, 2025 | 4.63 | 4.53 | 4.53 | 4.63 | 4.49 | 13.09M |
| September 19, 2025 | 4.63 | 4.6 | 4.6 | 4.72 | 4.57 | 15.97M |
| September 18, 2025 | 4.75 | 4.65 | 4.65 | 4.78 | 4.6 | 24.95M |
| September 17, 2025 | 4.78 | 4.74 | 4.74 | 4.81 | 4.7 | 22.83M |
| September 16, 2025 | 4.64 | 4.77 | 4.77 | 4.93 | 4.62 | 46.59M |
| September 15, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.55 | 11.01M |
| September 12, 2025 | 4.63 | 4.61 | 4.61 | 4.66 | 4.61 | 14.62M |
| September 11, 2025 | 4.61 | 4.63 | 4.63 | 4.64 | 4.52 | 15.31M |
| September 10, 2025 | 4.57 | 4.61 | 4.61 | 4.61 | 4.54 | 11M |
| September 09, 2025 | 4.59 | 4.57 | 4.57 | 4.62 | 4.55 | 10.82M |
| September 08, 2025 | 4.55 | 4.61 | 4.61 | 4.61 | 4.52 | 13.59M |
| September 05, 2025 | 4.51 | 4.55 | 4.55 | 4.55 | 4.4 | 16.59M |
| September 04, 2025 | 4.47 | 4.51 | 4.51 | 4.59 | 4.46 | 17.98M |
| September 03, 2025 | 4.61 | 4.5 | 4.5 | 4.66 | 4.47 | 16.7M |
| September 02, 2025 | 4.66 | 4.63 | 4.63 | 4.66 | 4.53 | 24.95M |
| September 01, 2025 | 4.61 | 4.66 | 4.66 | 4.73 | 4.58 | 25.89M |
| August 29, 2025 | 4.68 | 4.61 | 4.61 | 4.69 | 4.59 | 19.25M |
| August 28, 2025 | 4.72 | 4.68 | 4.68 | 4.82 | 4.52 | 34.4M |
| August 27, 2025 | 4.88 | 4.74 | 4.74 | 4.89 | 4.71 | 31.86M |
| August 26, 2025 | 4.79 | 4.88 | 4.88 | 4.89 | 4.74 | 35.81M |
| August 25, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.75 | 24.53M |
| August 22, 2025 | 4.85 | 4.8 | 4.8 | 4.88 | 4.75 | 19.86M |
| August 21, 2025 | 4.84 | 4.85 | 4.85 | 4.89 | 4.82 | 22.44M |
| August 20, 2025 | 4.79 | 4.84 | 4.84 | 4.84 | 4.76 | 19.98M |
| August 19, 2025 | 4.76 | 4.8 | 4.8 | 4.82 | 4.74 | 20.13M |
| August 18, 2025 | 4.72 | 4.76 | 4.76 | 4.79 | 4.72 | 18.26M |
| August 15, 2025 | 4.69 | 4.72 | 4.72 | 4.74 | 4.69 | 17.94M |
| August 14, 2025 | 4.83 | 4.69 | 4.69 | 4.84 | 4.69 | 23.54M |
| August 13, 2025 | 4.9 | 4.84 | 4.84 | 4.91 | 4.83 | 17.94M |
| August 12, 2025 | 4.94 | 4.9 | 4.9 | 4.99 | 4.88 | 16.55M |
| August 11, 2025 | 4.92 | 4.94 | 4.94 | 4.96 | 4.89 | 18.75M |
| August 08, 2025 | 4.94 | 4.93 | 4.93 | 4.97 | 4.86 | 23.78M |
| August 07, 2025 | 4.92 | 4.97 | 4.97 | 5.05 | 4.9 | 34.51M |
| August 06, 2025 | 4.89 | 4.89 | 4.89 | 4.9 | 4.83 | 22.27M |
| August 05, 2025 | 4.78 | 4.92 | 4.92 | 4.95 | 4.77 | 33.3M |
| August 04, 2025 | 4.72 | 4.79 | 4.79 | 4.8 | 4.67 | 13.75M |
| August 01, 2025 | 4.7 | 4.74 | 4.74 | 4.78 | 4.67 | 12.66M |
| July 31, 2025 | 4.78 | 4.7 | 4.7 | 4.81 | 4.67 | 18.19M |
| July 30, 2025 | 4.79 | 4.8 | 4.8 | 4.83 | 4.73 | 17.77M |
| July 29, 2025 | 4.86 | 4.79 | 4.79 | 4.89 | 4.72 | 22.39M |
| July 28, 2025 | 4.85 | 4.86 | 4.86 | 4.87 | 4.83 | 13.5M |
| July 25, 2025 | 4.91 | 4.86 | 4.86 | 4.93 | 4.85 | 17.32M |
| July 24, 2025 | 4.82 | 4.91 | 4.91 | 4.91 | 4.78 | 32.15M |
| July 23, 2025 | 4.82 | 4.84 | 4.84 | 4.98 | 4.82 | 49.02M |
| July 22, 2025 | 4.83 | 4.79 | 4.79 | 4.83 | 4.72 | 19.74M |
| July 21, 2025 | 4.72 | 4.8 | 4.8 | 4.81 | 4.71 | 23.23M |
| July 18, 2025 | 4.72 | 4.71 | 4.71 | 4.74 | 4.67 | 16.66M |
| July 17, 2025 | 4.71 | 4.72 | 4.72 | 4.77 | 4.7 | 21.15M |
| July 16, 2025 | 4.66 | 4.73 | 4.73 | 4.73 | 4.62 | 21.4M |
| July 15, 2025 | 4.86 | 4.66 | 4.66 | 4.87 | 4.6 | 41.13M |
| July 14, 2025 | 4.9 | 4.9 | 4.9 | 4.96 | 4.88 | 15.07M |
| July 11, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.82 | 20.79M |
| July 10, 2025 | 4.85 | 4.91 | 4.91 | 4.98 | 4.82 | 21.81M |
| July 09, 2025 | 4.91 | 4.85 | 4.85 | 4.92 | 4.84 | 19.64M |
| July 08, 2025 | 4.89 | 4.91 | 4.91 | 4.92 | 4.85 | 19.96M |