4.27
-0.02(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.29 | 4.27 | 4.27 | 4.31 | 4.25 | 11.92M |
| September 29, 2025 | 4.27 | 4.29 | 4.29 | 4.31 | 4.17 | 14.21M |
| September 26, 2025 | 4.24 | 4.26 | 4.26 | 4.33 | 4.2 | 15.29M |
| September 25, 2025 | 4.34 | 4.24 | 4.24 | 4.36 | 4.23 | 20.2M |
| September 24, 2025 | 4.31 | 4.34 | 4.34 | 4.4 | 4.26 | 19.29M |
| September 23, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.14 | 23.89M |
| September 22, 2025 | 4.45 | 4.33 | 4.33 | 4.46 | 4.29 | 19.55M |
| September 19, 2025 | 4.49 | 4.41 | 4.41 | 4.49 | 4.36 | 21.4M |
| September 18, 2025 | 4.56 | 4.46 | 4.46 | 4.6 | 4.41 | 32.83M |
| September 17, 2025 | 4.64 | 4.51 | 4.51 | 4.64 | 4.5 | 30.75M |
| September 16, 2025 | 4.68 | 4.63 | 4.63 | 4.7 | 4.57 | 44.2M |
| September 15, 2025 | 4.7 | 4.73 | 4.73 | 4.97 | 4.6 | 76.32M |
| September 12, 2025 | 4.66 | 4.6 | 4.6 | 4.72 | 4.58 | 17.28M |
| September 11, 2025 | 4.72 | 4.65 | 4.65 | 4.72 | 4.58 | 21.64M |
| September 10, 2025 | 4.64 | 4.68 | 4.68 | 4.72 | 4.59 | 26.31M |
| September 09, 2025 | 4.67 | 4.63 | 4.63 | 4.7 | 4.59 | 28.2M |
| September 08, 2025 | 4.51 | 4.63 | 4.63 | 4.67 | 4.47 | 36.17M |
| September 05, 2025 | 4.5 | 4.5 | 4.5 | 4.52 | 4.32 | 33.87M |
| September 04, 2025 | 4.32 | 4.49 | 4.49 | 4.56 | 4.28 | 44.82M |
| September 03, 2025 | 4.45 | 4.3 | 4.3 | 4.48 | 4.28 | 20.36M |
| September 02, 2025 | 4.44 | 4.45 | 4.45 | 4.48 | 4.37 | 21.55M |
| September 01, 2025 | 4.35 | 4.43 | 4.43 | 4.52 | 4.25 | 28.33M |
| August 29, 2025 | 4.35 | 4.34 | 4.34 | 4.42 | 4.32 | 19.66M |
| August 28, 2025 | 4.4 | 4.35 | 4.35 | 4.5 | 4.21 | 27.56M |
| August 27, 2025 | 4.56 | 4.43 | 4.43 | 4.6 | 4.41 | 24.17M |
| August 26, 2025 | 4.49 | 4.56 | 4.56 | 4.6 | 4.48 | 25.82M |
| August 25, 2025 | 4.45 | 4.48 | 4.48 | 4.51 | 4.4 | 18.86M |
| August 22, 2025 | 4.47 | 4.44 | 4.44 | 4.52 | 4.35 | 20.32M |
| August 21, 2025 | 4.48 | 4.48 | 4.48 | 4.51 | 4.45 | 17.14M |
| August 20, 2025 | 4.41 | 4.48 | 4.48 | 4.5 | 4.39 | 21.53M |
| August 19, 2025 | 4.33 | 4.44 | 4.44 | 4.44 | 4.31 | 25.77M |
| August 18, 2025 | 4.28 | 4.32 | 4.32 | 4.36 | 4.25 | 22.59M |
| August 15, 2025 | 4.28 | 4.27 | 4.27 | 4.31 | 4.26 | 21.06M |
| August 14, 2025 | 4.44 | 4.28 | 4.28 | 4.44 | 4.28 | 20.6M |
| August 13, 2025 | 4.52 | 4.44 | 4.44 | 4.55 | 4.39 | 22.3M |
| August 12, 2025 | 4.52 | 4.49 | 4.49 | 4.55 | 4.47 | 12.12M |
| August 11, 2025 | 4.47 | 4.52 | 4.52 | 4.53 | 4.46 | 19.61M |
| August 08, 2025 | 4.44 | 4.47 | 4.47 | 4.48 | 4.38 | 17.65M |
| August 07, 2025 | 4.43 | 4.44 | 4.44 | 4.45 | 4.4 | 15.73M |
| August 06, 2025 | 4.43 | 4.41 | 4.41 | 4.46 | 4.38 | 13.07M |
| August 05, 2025 | 4.42 | 4.42 | 4.42 | 4.47 | 4.41 | 13.7M |
| August 04, 2025 | 4.34 | 4.42 | 4.42 | 4.42 | 4.3 | 17.5M |
| August 01, 2025 | 4.32 | 4.35 | 4.35 | 4.37 | 4.3 | 14.69M |
| July 31, 2025 | 4.42 | 4.31 | 4.31 | 4.44 | 4.28 | 18.29M |
| July 30, 2025 | 4.36 | 4.44 | 4.44 | 4.45 | 4.34 | 23.6M |
| July 29, 2025 | 4.44 | 4.37 | 4.37 | 4.52 | 4.32 | 21.82M |
| July 28, 2025 | 4.37 | 4.42 | 4.42 | 4.45 | 4.37 | 18.44M |
| July 25, 2025 | 4.42 | 4.37 | 4.37 | 4.46 | 4.37 | 12.22M |
| July 24, 2025 | 4.34 | 4.41 | 4.41 | 4.41 | 4.34 | 14.43M |
| July 23, 2025 | 4.37 | 4.35 | 4.35 | 4.42 | 4.34 | 15.67M |
| July 22, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.32 | 13.52M |
| July 21, 2025 | 4.28 | 4.37 | 4.37 | 4.38 | 4.27 | 20.14M |
| July 18, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.22 | 11.12M |
| July 17, 2025 | 4.28 | 4.26 | 4.26 | 4.36 | 4.25 | 16.03M |
| July 16, 2025 | 4.19 | 4.27 | 4.27 | 4.28 | 4.19 | 14.05M |
| July 15, 2025 | 4.3 | 4.2 | 4.2 | 4.3 | 4.16 | 19.56M |
| July 14, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.26 | 16.03M |
| July 11, 2025 | 4.34 | 4.33 | 4.33 | 4.37 | 4.28 | 12.92M |
| July 10, 2025 | 4.31 | 4.33 | 4.33 | 4.35 | 4.29 | 13.14M |
| July 09, 2025 | 4.32 | 4.34 | 4.34 | 4.35 | 4.3 | 16.41M |