4.19
-0.23(-5.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.4 | 4.19 | 4.19 | 4.4 | 4.19 | 72.59M |
| September 25, 2025 | 4.4 | 4.42 | 4.42 | 4.55 | 4.38 | 55.43M |
| September 24, 2025 | 4.32 | 4.43 | 4.43 | 4.43 | 4.25 | 55.63M |
| September 23, 2025 | 4.5 | 4.34 | 4.34 | 4.54 | 4.26 | 84.91M |
| September 22, 2025 | 4.42 | 4.54 | 4.54 | 4.63 | 4.42 | 64.1M |
| September 19, 2025 | 4.54 | 4.45 | 4.45 | 4.72 | 4.45 | 81.57M |
| September 18, 2025 | 4.68 | 4.6 | 4.6 | 4.76 | 4.53 | 110.62M |
| September 17, 2025 | 4.63 | 4.76 | 4.76 | 4.87 | 4.61 | 121.79M |
| September 16, 2025 | 4.48 | 4.66 | 4.66 | 4.68 | 4.45 | 121.81M |
| September 15, 2025 | 4.47 | 4.48 | 4.48 | 4.62 | 4.47 | 72.19M |
| September 12, 2025 | 4.54 | 4.49 | 4.49 | 4.58 | 4.49 | 65.8M |
| September 11, 2025 | 4.42 | 4.56 | 4.56 | 4.56 | 4.33 | 86.38M |
| September 10, 2025 | 4.45 | 4.46 | 4.46 | 4.57 | 4.45 | 61.28M |
| September 09, 2025 | 4.68 | 4.46 | 4.46 | 4.68 | 4.45 | 105.45M |
| September 08, 2025 | 4.69 | 4.72 | 4.72 | 4.77 | 4.61 | 86.99M |
| September 05, 2025 | 4.63 | 4.71 | 4.71 | 4.72 | 4.53 | 101.19M |
| September 04, 2025 | 4.75 | 4.63 | 4.63 | 4.95 | 4.46 | 129.11M |
| September 03, 2025 | 4.83 | 4.74 | 4.74 | 4.94 | 4.63 | 128.81M |
| September 02, 2025 | 4.89 | 4.83 | 4.83 | 4.94 | 4.77 | 131.31M |
| September 01, 2025 | 4.69 | 4.99 | 4.99 | 5.07 | 4.65 | 193.16M |
| August 29, 2025 | 4.9 | 4.72 | 4.72 | 5.08 | 4.71 | 169.38M |
| August 28, 2025 | 4.56 | 4.7 | 4.7 | 4.73 | 4.5 | 139.66M |
| August 27, 2025 | 4.77 | 4.55 | 4.55 | 4.84 | 4.54 | 158.82M |
| August 26, 2025 | 4.6 | 4.81 | 4.81 | 4.98 | 4.51 | 203.63M |
| August 25, 2025 | 4.59 | 4.65 | 4.65 | 4.73 | 4.54 | 151.32M |
| August 22, 2025 | 4.52 | 4.58 | 4.58 | 4.68 | 4.5 | 138.94M |
| August 21, 2025 | 4.62 | 4.58 | 4.58 | 4.72 | 4.54 | 217.26M |
| August 20, 2025 | 4.3 | 4.77 | 4.77 | 5.18 | 4.26 | 341.72M |
| August 19, 2025 | 4.27 | 4.34 | 4.34 | 4.39 | 4.18 | 148.67M |
| August 18, 2025 | 4.13 | 4.22 | 4.22 | 4.25 | 4.12 | 103.91M |
| August 15, 2025 | 4.1 | 4.12 | 4.12 | 4.16 | 4.07 | 51.17M |
| August 14, 2025 | 4.14 | 4.1 | 4.1 | 4.24 | 4.03 | 81.79M |
| August 13, 2025 | 4.13 | 4.14 | 4.14 | 4.15 | 4.11 | 39.39M |
| August 12, 2025 | 4.15 | 4.14 | 4.14 | 4.18 | 4.11 | 34.1M |
| August 11, 2025 | 4.07 | 4.15 | 4.15 | 4.16 | 4.06 | 50.47M |
| August 08, 2025 | 4.11 | 4.07 | 4.07 | 4.15 | 4.06 | 48.79M |
| August 07, 2025 | 4.12 | 4.15 | 4.15 | 4.28 | 4.11 | 97.43M |
| August 06, 2025 | 4.08 | 4.11 | 4.11 | 4.12 | 4.05 | 38.88M |
| August 05, 2025 | 4.05 | 4.1 | 4.1 | 4.16 | 4.05 | 47M |
| August 04, 2025 | 4 | 4.06 | 4.06 | 4.07 | 3.97 | 30.13M |
| August 01, 2025 | 4.02 | 4.03 | 4.03 | 4.06 | 3.99 | 30.76M |
| July 31, 2025 | 4.04 | 4.02 | 4.02 | 4.1 | 4.01 | 37.49M |
| July 30, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4.02 | 39.59M |
| July 29, 2025 | 4.14 | 4.1 | 4.1 | 4.15 | 4.06 | 41.74M |
| July 28, 2025 | 4.15 | 4.16 | 4.16 | 4.19 | 4.1 | 40.85M |
| July 25, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.1 | 32.2M |
| July 24, 2025 | 4.06 | 4.12 | 4.12 | 4.13 | 4.05 | 52.1M |
| July 23, 2025 | 4.08 | 4.04 | 4.04 | 4.1 | 4.04 | 38.48M |
| July 22, 2025 | 4.11 | 4.09 | 4.09 | 4.13 | 4.07 | 33.55M |
| July 21, 2025 | 4.07 | 4.11 | 4.11 | 4.12 | 4.05 | 32.87M |
| July 18, 2025 | 4.12 | 4.08 | 4.08 | 4.15 | 4.07 | 34.58M |
| July 17, 2025 | 4.1 | 4.13 | 4.13 | 4.14 | 4.05 | 36.35M |
| July 16, 2025 | 4.08 | 4.08 | 4.08 | 4.12 | 4.07 | 28.11M |
| July 15, 2025 | 4.1 | 4.08 | 4.08 | 4.1 | 4.02 | 44.89M |
| July 14, 2025 | 4.15 | 4.11 | 4.11 | 4.16 | 4.1 | 37.67M |
| July 11, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.1 | 43.98M |
| July 10, 2025 | 4.15 | 4.17 | 4.17 | 4.19 | 4.13 | 34.5M |
| July 09, 2025 | 4.22 | 4.16 | 4.16 | 4.22 | 4.14 | 41.69M |
| July 08, 2025 | 4.14 | 4.21 | 4.21 | 4.22 | 4.13 | 55.02M |
| July 07, 2025 | 4.15 | 4.13 | 4.13 | 4.16 | 4.11 | 33.62M |