4.23
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.26 | 4.23 | 4.23 | 4.27 | 4.18 | 5.22M |
| September 29, 2025 | 4.24 | 4.24 | 4.24 | 4.29 | 4.11 | 6.52M |
| September 26, 2025 | 4.22 | 4.22 | 4.22 | 4.28 | 4.19 | 5.5M |
| September 25, 2025 | 4.25 | 4.24 | 4.24 | 4.39 | 4.2 | 6.3M |
| September 24, 2025 | 4.16 | 4.25 | 4.25 | 4.27 | 4.13 | 6.8M |
| September 23, 2025 | 4.32 | 4.16 | 4.16 | 4.32 | 4.05 | 9.32M |
| September 22, 2025 | 4.3 | 4.2 | 4.2 | 4.38 | 4.19 | 8.92M |
| September 19, 2025 | 4.66 | 4.36 | 4.36 | 4.66 | 4.2 | 10.66M |
| September 18, 2025 | 4.46 | 4.32 | 4.32 | 4.5 | 4.3 | 12.34M |
| September 17, 2025 | 4.47 | 4.47 | 4.47 | 4.5 | 4.42 | 5.62M |
| September 16, 2025 | 4.46 | 4.49 | 4.49 | 4.5 | 4.43 | 6.81M |
| September 15, 2025 | 4.53 | 4.45 | 4.45 | 4.6 | 4.42 | 7.06M |
| September 12, 2025 | 4.66 | 4.51 | 4.51 | 4.66 | 4.48 | 12.24M |
| September 11, 2025 | 4.4 | 4.62 | 4.62 | 4.74 | 4.35 | 24.85M |
| September 10, 2025 | 4.34 | 4.41 | 4.41 | 4.43 | 4.31 | 8.96M |
| September 09, 2025 | 4.36 | 4.34 | 4.34 | 4.4 | 4.3 | 6.03M |
| September 08, 2025 | 4.39 | 4.37 | 4.37 | 4.4 | 4.31 | 7.23M |
| September 05, 2025 | 4.25 | 4.37 | 4.37 | 4.37 | 4.18 | 10.65M |
| September 04, 2025 | 4.2 | 4.23 | 4.23 | 4.29 | 4.13 | 12.42M |
| September 03, 2025 | 4.28 | 4.18 | 4.18 | 4.31 | 4.12 | 9.2M |
| September 02, 2025 | 4.27 | 4.28 | 4.28 | 4.31 | 4.16 | 12.24M |
| September 01, 2025 | 4.31 | 4.27 | 4.27 | 4.35 | 4.22 | 12.08M |
| August 29, 2025 | 4.35 | 4.29 | 4.29 | 4.4 | 4.22 | 11.34M |
| August 28, 2025 | 4.46 | 4.33 | 4.33 | 4.48 | 4.17 | 15.78M |
| August 27, 2025 | 4.66 | 4.36 | 4.36 | 4.68 | 4.34 | 16.91M |
| August 26, 2025 | 4.58 | 4.67 | 4.67 | 4.71 | 4.54 | 13.17M |
| August 25, 2025 | 4.56 | 4.61 | 4.61 | 4.62 | 4.48 | 13.32M |
| August 22, 2025 | 4.6 | 4.53 | 4.53 | 4.6 | 4.48 | 11.71M |
| August 21, 2025 | 4.55 | 4.59 | 4.59 | 4.63 | 4.54 | 10.21M |
| August 20, 2025 | 4.46 | 4.55 | 4.55 | 4.55 | 4.46 | 11.27M |
| August 19, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.42 | 9.75M |
| August 18, 2025 | 4.55 | 4.47 | 4.47 | 4.56 | 4.43 | 12.78M |
| August 15, 2025 | 4.45 | 4.5 | 4.5 | 4.57 | 4.44 | 7.7M |
| August 14, 2025 | 4.63 | 4.49 | 4.49 | 4.64 | 4.45 | 10.79M |
| August 13, 2025 | 4.66 | 4.61 | 4.61 | 4.71 | 4.58 | 7.87M |
| August 12, 2025 | 4.73 | 4.64 | 4.64 | 4.75 | 4.62 | 5.93M |
| August 11, 2025 | 4.68 | 4.71 | 4.71 | 4.75 | 4.65 | 6.44M |
| August 08, 2025 | 4.66 | 4.66 | 4.66 | 4.68 | 4.61 | 6.07M |
| August 07, 2025 | 4.68 | 4.64 | 4.64 | 4.72 | 4.64 | 6.31M |
| August 06, 2025 | 4.73 | 4.68 | 4.68 | 4.74 | 4.61 | 6.65M |
| August 05, 2025 | 4.75 | 4.72 | 4.72 | 4.81 | 4.69 | 7M |
| August 04, 2025 | 4.73 | 4.72 | 4.72 | 4.76 | 4.68 | 5.96M |
| August 01, 2025 | 4.7 | 4.74 | 4.74 | 4.79 | 4.7 | 5.3M |
| July 31, 2025 | 4.77 | 4.69 | 4.69 | 4.82 | 4.67 | 6.37M |
| July 30, 2025 | 4.83 | 4.76 | 4.76 | 4.84 | 4.73 | 7.69M |
| July 29, 2025 | 4.97 | 4.82 | 4.82 | 4.98 | 4.77 | 8.23M |
| July 28, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.87 | 7.37M |
| July 25, 2025 | 4.97 | 4.91 | 4.91 | 5 | 4.89 | 6.62M |
| July 24, 2025 | 4.92 | 4.97 | 4.97 | 5.07 | 4.92 | 9.87M |
| July 23, 2025 | 5.13 | 4.95 | 4.95 | 5.14 | 4.93 | 10.16M |
| July 22, 2025 | 5.06 | 5.12 | 5.12 | 5.15 | 5.05 | 7.99M |
| July 21, 2025 | 4.9 | 5.06 | 5.06 | 5.17 | 4.88 | 11.83M |
| July 18, 2025 | 4.93 | 4.87 | 4.87 | 4.95 | 4.84 | 6.49M |
| July 17, 2025 | 4.89 | 4.91 | 4.91 | 4.95 | 4.87 | 4.87M |
| July 16, 2025 | 4.81 | 4.88 | 4.88 | 4.89 | 4.81 | 6.42M |
| July 15, 2025 | 4.92 | 4.84 | 4.84 | 4.94 | 4.8 | 9.12M |
| July 14, 2025 | 5.03 | 5 | 5 | 5.05 | 4.96 | 5.75M |
| July 11, 2025 | 5.05 | 5.03 | 5.03 | 5.09 | 4.99 | 6.66M |
| July 10, 2025 | 5.07 | 5.03 | 5.03 | 5.1 | 5 | 5.29M |
| July 09, 2025 | 5.04 | 5.07 | 5.07 | 5.12 | 5.01 | 7.42M |