4.31
-0.02(-0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.35 | 4.31 | 4.31 | 4.36 | 4.24 | 16.38M |
| September 26, 2025 | 4.53 | 4.31 | 4.31 | 4.53 | 4.29 | 32.91M |
| September 25, 2025 | 4.39 | 4.52 | 4.52 | 4.75 | 4.38 | 49.3M |
| September 24, 2025 | 4.28 | 4.4 | 4.4 | 4.44 | 4.26 | 23.96M |
| September 23, 2025 | 4.44 | 4.28 | 4.28 | 4.44 | 4.23 | 26.06M |
| September 22, 2025 | 4.48 | 4.45 | 4.45 | 4.58 | 4.4 | 17.41M |
| September 19, 2025 | 4.53 | 4.42 | 4.42 | 4.55 | 4.39 | 22.16M |
| September 18, 2025 | 4.58 | 4.52 | 4.52 | 4.68 | 4.49 | 34.06M |
| September 17, 2025 | 4.66 | 4.58 | 4.58 | 4.66 | 4.55 | 23.41M |
| September 16, 2025 | 4.61 | 4.67 | 4.67 | 4.68 | 4.58 | 25.99M |
| September 15, 2025 | 4.56 | 4.61 | 4.61 | 4.65 | 4.55 | 23.62M |
| September 12, 2025 | 4.53 | 4.58 | 4.58 | 4.6 | 4.48 | 28.7M |
| September 11, 2025 | 4.48 | 4.53 | 4.53 | 4.55 | 4.37 | 22.6M |
| September 10, 2025 | 4.51 | 4.52 | 4.52 | 4.57 | 4.49 | 14.12M |
| September 09, 2025 | 4.62 | 4.52 | 4.52 | 4.66 | 4.51 | 21.89M |
| September 08, 2025 | 4.61 | 4.63 | 4.63 | 4.67 | 4.57 | 22.68M |
| September 05, 2025 | 4.63 | 4.62 | 4.62 | 4.64 | 4.5 | 23.35M |
| September 04, 2025 | 4.6 | 4.63 | 4.63 | 4.73 | 4.57 | 30.05M |
| September 03, 2025 | 4.64 | 4.6 | 4.6 | 4.72 | 4.59 | 21.38M |
| September 02, 2025 | 4.81 | 4.65 | 4.65 | 4.81 | 4.62 | 30.75M |
| September 01, 2025 | 4.72 | 4.79 | 4.79 | 4.81 | 4.64 | 33.07M |
| August 29, 2025 | 4.63 | 4.73 | 4.73 | 4.77 | 4.59 | 39.14M |
| August 28, 2025 | 4.64 | 4.65 | 4.65 | 4.69 | 4.46 | 35M |
| August 27, 2025 | 4.82 | 4.6 | 4.6 | 4.85 | 4.6 | 49.46M |
| August 26, 2025 | 4.86 | 4.82 | 4.82 | 4.9 | 4.81 | 31.99M |
| August 25, 2025 | 4.84 | 4.88 | 4.88 | 4.95 | 4.82 | 38.98M |
| August 22, 2025 | 4.92 | 4.87 | 4.87 | 4.92 | 4.74 | 55.04M |
| August 21, 2025 | 5.09 | 4.96 | 4.96 | 5.11 | 4.94 | 36.59M |
| August 20, 2025 | 5.12 | 5.07 | 5.07 | 5.18 | 4.99 | 51.27M |
| August 19, 2025 | 5.08 | 5.17 | 5.17 | 5.39 | 5.08 | 81.96M |
| August 18, 2025 | 5.04 | 5.08 | 5.08 | 5.13 | 5.02 | 48M |
| August 15, 2025 | 4.89 | 5.03 | 5.03 | 5.06 | 4.88 | 39.7M |
| August 14, 2025 | 5.1 | 4.91 | 4.91 | 5.11 | 4.91 | 46.97M |
| August 13, 2025 | 5.07 | 5.1 | 5.1 | 5.13 | 4.98 | 48.93M |
| August 12, 2025 | 5.26 | 5.08 | 5.08 | 5.3 | 5.03 | 57M |
| August 11, 2025 | 5.06 | 5.27 | 5.27 | 5.29 | 5.05 | 62.23M |
| August 08, 2025 | 5.11 | 5.1 | 5.1 | 5.19 | 4.98 | 57.79M |
| August 07, 2025 | 5.24 | 5.14 | 5.14 | 5.45 | 5.09 | 80.37M |
| August 06, 2025 | 5.57 | 5.29 | 5.29 | 5.59 | 5.28 | 115.51M |
| August 05, 2025 | 5.59 | 5.58 | 5.58 | 6.14 | 5.55 | 157.54M |
| August 04, 2025 | 5.27 | 5.6 | 5.6 | 5.61 | 5.08 | 110.11M |
| August 01, 2025 | 5.55 | 5.35 | 5.35 | 5.8 | 5.32 | 124.29M |
| July 31, 2025 | 5.28 | 5.68 | 5.68 | 5.9 | 5.2 | 169.34M |
| July 30, 2025 | 4.95 | 5.37 | 5.37 | 5.63 | 4.87 | 176.35M |
| July 29, 2025 | 5.04 | 4.94 | 4.94 | 5.08 | 4.86 | 85.78M |
| July 28, 2025 | 5.14 | 5.04 | 5.04 | 5.27 | 5 | 100.45M |
| July 25, 2025 | 4.97 | 5 | 5 | 5.24 | 4.88 | 117.02M |
| July 24, 2025 | 4.72 | 4.97 | 4.97 | 5.05 | 4.72 | 107.96M |
| July 23, 2025 | 4.75 | 4.75 | 4.75 | 5.03 | 4.75 | 93.83M |
| July 22, 2025 | 4.84 | 4.91 | 4.91 | 5.15 | 4.8 | 118.2M |
| July 21, 2025 | 4.88 | 4.9 | 4.9 | 5.1 | 4.72 | 140.48M |
| July 18, 2025 | 4.82 | 5.06 | 5.06 | 5.12 | 4.64 | 169.29M |
| July 17, 2025 | 5.18 | 4.98 | 4.98 | 5.64 | 4.83 | 199.57M |
| July 16, 2025 | 4.58 | 4.99 | 4.99 | 5.3 | 4.42 | 206.31M |
| July 15, 2025 | 4.81 | 4.6 | 4.6 | 4.81 | 4.44 | 186.46M |
| July 14, 2025 | 4.12 | 4.81 | 4.81 | 4.81 | 4.1 | 135.76M |
| July 11, 2025 | 3.93 | 4.01 | 4.01 | 4.07 | 3.88 | 34.19M |
| July 10, 2025 | 3.89 | 3.93 | 3.93 | 3.98 | 3.86 | 23.88M |
| July 09, 2025 | 3.88 | 3.88 | 3.88 | 3.91 | 3.84 | 21.63M |
| July 08, 2025 | 3.87 | 3.86 | 3.86 | 3.94 | 3.83 | 19.77M |