4.18
+0.05(+1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.15 | 4.18 | 4.18 | 4.22 | 4.08 | 14.12M |
| September 26, 2025 | 4.14 | 4.13 | 4.13 | 4.19 | 4.06 | 15.57M |
| September 25, 2025 | 4.22 | 4.12 | 4.12 | 4.27 | 4.11 | 18.46M |
| September 24, 2025 | 4.18 | 4.21 | 4.21 | 4.25 | 4.13 | 14.18M |
| September 23, 2025 | 4.28 | 4.19 | 4.19 | 4.28 | 4.07 | 19.95M |
| September 22, 2025 | 4.36 | 4.27 | 4.27 | 4.36 | 4.24 | 13.58M |
| September 19, 2025 | 4.41 | 4.34 | 4.34 | 4.44 | 4.31 | 22.62M |
| September 18, 2025 | 4.58 | 4.42 | 4.42 | 4.61 | 4.37 | 33.83M |
| September 17, 2025 | 4.61 | 4.58 | 4.58 | 4.67 | 4.57 | 30.68M |
| September 16, 2025 | 4.36 | 4.61 | 4.61 | 4.71 | 4.34 | 50.16M |
| September 15, 2025 | 4.34 | 4.36 | 4.36 | 4.38 | 4.29 | 15.95M |
| September 12, 2025 | 4.41 | 4.34 | 4.34 | 4.42 | 4.33 | 20.07M |
| September 11, 2025 | 4.38 | 4.41 | 4.41 | 4.41 | 4.27 | 18.48M |
| September 10, 2025 | 4.39 | 4.38 | 4.38 | 4.49 | 4.36 | 19.6M |
| September 09, 2025 | 4.48 | 4.38 | 4.38 | 4.5 | 4.36 | 17.08M |
| September 08, 2025 | 4.47 | 4.48 | 4.48 | 4.54 | 4.42 | 18.9M |
| September 05, 2025 | 4.38 | 4.45 | 4.45 | 4.46 | 4.3 | 19.73M |
| September 04, 2025 | 4.41 | 4.34 | 4.34 | 4.45 | 4.28 | 22.01M |
| September 03, 2025 | 4.46 | 4.36 | 4.36 | 4.5 | 4.34 | 18.32M |
| September 02, 2025 | 4.54 | 4.46 | 4.46 | 4.54 | 4.37 | 26.21M |
| September 01, 2025 | 4.55 | 4.5 | 4.5 | 4.59 | 4.45 | 21.51M |
| August 29, 2025 | 4.57 | 4.53 | 4.53 | 4.64 | 4.49 | 24.11M |
| August 28, 2025 | 4.64 | 4.59 | 4.59 | 4.68 | 4.43 | 29.23M |
| August 27, 2025 | 4.78 | 4.57 | 4.57 | 4.8 | 4.57 | 30.49M |
| August 26, 2025 | 4.72 | 4.77 | 4.77 | 4.81 | 4.69 | 24.33M |
| August 25, 2025 | 4.81 | 4.72 | 4.72 | 4.83 | 4.68 | 29.23M |
| August 22, 2025 | 4.84 | 4.81 | 4.81 | 4.85 | 4.74 | 22.35M |
| August 21, 2025 | 4.9 | 4.82 | 4.82 | 4.92 | 4.77 | 23.43M |
| August 20, 2025 | 4.78 | 4.88 | 4.88 | 4.94 | 4.74 | 25.87M |
| August 19, 2025 | 4.74 | 4.83 | 4.83 | 4.89 | 4.7 | 36.05M |
| August 18, 2025 | 4.6 | 4.76 | 4.76 | 4.85 | 4.6 | 44.23M |
| August 15, 2025 | 4.59 | 4.6 | 4.6 | 4.66 | 4.55 | 35.18M |
| August 14, 2025 | 4.8 | 4.6 | 4.6 | 4.87 | 4.58 | 52.45M |
| August 13, 2025 | 4.8 | 4.81 | 4.81 | 4.84 | 4.72 | 47.77M |
| August 12, 2025 | 4.78 | 4.84 | 4.84 | 5.08 | 4.75 | 65.66M |
| August 11, 2025 | 4.85 | 4.8 | 4.8 | 4.87 | 4.69 | 55.43M |
| August 08, 2025 | 4.49 | 4.78 | 4.78 | 4.87 | 4.49 | 79.54M |
| August 07, 2025 | 4.46 | 4.5 | 4.5 | 4.6 | 4.4 | 44.3M |
| August 06, 2025 | 4.43 | 4.46 | 4.46 | 4.6 | 4.39 | 46.15M |
| August 05, 2025 | 4.27 | 4.45 | 4.45 | 4.52 | 4.26 | 53.96M |
| August 04, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.13 | 33.23M |
| August 01, 2025 | 4.19 | 4.27 | 4.27 | 4.27 | 4.16 | 42.45M |
| July 31, 2025 | 4.08 | 4.19 | 4.19 | 4.3 | 4.06 | 53.31M |
| July 30, 2025 | 4.11 | 4.1 | 4.1 | 4.15 | 4.06 | 22.14M |
| July 29, 2025 | 4.09 | 4.11 | 4.11 | 4.12 | 4.03 | 21.22M |
| July 28, 2025 | 4.08 | 4.08 | 4.08 | 4.12 | 4.05 | 16.72M |
| July 25, 2025 | 4.04 | 4.08 | 4.08 | 4.09 | 4.01 | 17.48M |
| July 24, 2025 | 3.99 | 4.04 | 4.04 | 4.04 | 3.99 | 13.09M |
| July 23, 2025 | 4.02 | 4.01 | 4.01 | 4.05 | 3.97 | 16.07M |
| July 22, 2025 | 4.06 | 4.02 | 4.02 | 4.07 | 3.99 | 16.52M |
| July 21, 2025 | 4.01 | 4.04 | 4.04 | 4.05 | 3.97 | 17.99M |
| July 18, 2025 | 3.98 | 4.02 | 4.02 | 4.02 | 3.96 | 19.74M |
| July 17, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.93 | 13.87M |
| July 16, 2025 | 3.9 | 3.96 | 3.96 | 3.98 | 3.88 | 15.66M |
| July 15, 2025 | 3.97 | 3.9 | 3.9 | 3.98 | 3.86 | 16.93M |
| July 14, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.93 | 15.12M |
| July 11, 2025 | 3.95 | 3.97 | 3.97 | 4 | 3.92 | 23.61M |
| July 10, 2025 | 3.91 | 3.94 | 3.94 | 3.95 | 3.89 | 12.52M |
| July 09, 2025 | 3.93 | 3.93 | 3.93 | 3.95 | 3.89 | 13.09M |
| July 08, 2025 | 3.91 | 3.93 | 3.93 | 3.94 | 3.88 | 14.72M |