4.36
-0.01(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.35 | 4.36 | 4.36 | 4.4 | 4.33 | 19.82M |
| September 25, 2025 | 4.33 | 4.37 | 4.37 | 4.38 | 4.3 | 28.48M |
| September 24, 2025 | 4.3 | 4.34 | 4.34 | 4.34 | 4.28 | 20.54M |
| September 23, 2025 | 4.37 | 4.3 | 4.3 | 4.37 | 4.25 | 33.07M |
| September 22, 2025 | 4.4 | 4.37 | 4.37 | 4.4 | 4.34 | 23.18M |
| September 19, 2025 | 4.48 | 4.39 | 4.39 | 4.48 | 4.37 | 32.19M |
| September 18, 2025 | 4.49 | 4.43 | 4.43 | 4.5 | 4.41 | 42.73M |
| September 17, 2025 | 4.47 | 4.49 | 4.49 | 4.53 | 4.45 | 41.08M |
| September 16, 2025 | 4.44 | 4.49 | 4.49 | 4.5 | 4.44 | 35.23M |
| September 15, 2025 | 4.46 | 4.43 | 4.43 | 4.5 | 4.42 | 29.81M |
| September 12, 2025 | 4.48 | 4.47 | 4.47 | 4.51 | 4.46 | 36.79M |
| September 11, 2025 | 4.42 | 4.48 | 4.48 | 4.48 | 4.38 | 35.2M |
| September 10, 2025 | 4.42 | 4.41 | 4.41 | 4.43 | 4.39 | 22.09M |
| September 09, 2025 | 4.46 | 4.41 | 4.41 | 4.47 | 4.39 | 33.61M |
| September 08, 2025 | 4.44 | 4.47 | 4.47 | 4.5 | 4.44 | 34.35M |
| September 05, 2025 | 4.41 | 4.46 | 4.46 | 4.46 | 4.37 | 28.26M |
| September 04, 2025 | 4.41 | 4.41 | 4.41 | 4.43 | 4.37 | 35.55M |
| September 03, 2025 | 4.48 | 4.41 | 4.41 | 4.49 | 4.4 | 36.33M |
| September 02, 2025 | 4.52 | 4.47 | 4.47 | 4.52 | 4.44 | 41.27M |
| September 01, 2025 | 4.53 | 4.52 | 4.52 | 4.55 | 4.48 | 41.14M |
| August 29, 2025 | 4.58 | 4.54 | 4.54 | 4.59 | 4.53 | 38.34M |
| August 28, 2025 | 4.6 | 4.58 | 4.58 | 4.63 | 4.47 | 77.93M |
| August 27, 2025 | 4.79 | 4.68 | 4.68 | 4.8 | 4.66 | 53.09M |
| August 26, 2025 | 4.78 | 4.78 | 4.78 | 4.81 | 4.75 | 40.17M |
| August 25, 2025 | 4.75 | 4.77 | 4.77 | 4.82 | 4.74 | 59.79M |
| August 22, 2025 | 4.71 | 4.74 | 4.74 | 4.74 | 4.68 | 37.25M |
| August 21, 2025 | 4.74 | 4.72 | 4.72 | 4.75 | 4.69 | 36.36M |
| August 20, 2025 | 4.66 | 4.73 | 4.73 | 4.73 | 4.65 | 36.09M |
| August 19, 2025 | 4.7 | 4.68 | 4.68 | 4.72 | 4.66 | 41.48M |
| August 18, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.67 | 52.54M |
| August 15, 2025 | 4.57 | 4.7 | 4.7 | 4.73 | 4.56 | 64.15M |
| August 14, 2025 | 4.62 | 4.57 | 4.57 | 4.64 | 4.56 | 40.69M |
| August 13, 2025 | 4.61 | 4.62 | 4.62 | 4.63 | 4.59 | 28.94M |
| August 12, 2025 | 4.63 | 4.6 | 4.6 | 4.64 | 4.59 | 31.25M |
| August 11, 2025 | 4.61 | 4.65 | 4.65 | 4.65 | 4.59 | 33.36M |
| August 08, 2025 | 4.58 | 4.62 | 4.62 | 4.62 | 4.57 | 23.27M |
| August 07, 2025 | 4.62 | 4.59 | 4.59 | 4.62 | 4.57 | 24.6M |
| August 06, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.56 | 28.82M |
| August 05, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.58 | 30.25M |
| August 04, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.55 | 28.56M |
| August 01, 2025 | 4.64 | 4.62 | 4.62 | 4.65 | 4.59 | 30.06M |
| July 31, 2025 | 4.75 | 4.63 | 4.63 | 4.76 | 4.61 | 51.1M |
| July 30, 2025 | 4.76 | 4.75 | 4.75 | 4.8 | 4.71 | 50.38M |
| July 29, 2025 | 4.71 | 4.79 | 4.79 | 4.89 | 4.71 | 85.49M |
| July 28, 2025 | 4.74 | 4.7 | 4.7 | 4.75 | 4.68 | 43.76M |
| July 25, 2025 | 4.79 | 4.75 | 4.75 | 4.81 | 4.74 | 59.9M |
| July 24, 2025 | 4.72 | 4.8 | 4.8 | 4.81 | 4.7 | 76.51M |
| July 23, 2025 | 4.87 | 4.74 | 4.74 | 4.9 | 4.74 | 82.53M |
| July 22, 2025 | 4.72 | 4.82 | 4.82 | 4.85 | 4.63 | 129.35M |
| July 21, 2025 | 4.68 | 4.66 | 4.66 | 4.85 | 4.64 | 138.09M |
| July 18, 2025 | 4.52 | 4.52 | 4.52 | 4.54 | 4.5 | 26.28M |
| July 17, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.48 | 22.55M |
| July 16, 2025 | 4.52 | 4.51 | 4.51 | 4.54 | 4.49 | 18.34M |
| July 15, 2025 | 4.59 | 4.51 | 4.51 | 4.59 | 4.48 | 35.32M |
| July 14, 2025 | 4.61 | 4.58 | 4.58 | 4.62 | 4.58 | 22.16M |
| July 11, 2025 | 4.6 | 4.6 | 4.6 | 4.63 | 4.56 | 28.1M |
| July 10, 2025 | 4.54 | 4.6 | 4.6 | 4.6 | 4.53 | 30.22M |
| July 09, 2025 | 4.55 | 4.55 | 4.55 | 4.61 | 4.54 | 31.5M |
| July 08, 2025 | 4.52 | 4.55 | 4.55 | 4.56 | 4.51 | 25.18M |
| July 07, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.49 | 15.06M |