4.26
+0.01(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.2 | 8.66M |
| September 26, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.23 | 10.11M |
| September 25, 2025 | 4.32 | 4.26 | 4.26 | 4.32 | 4.23 | 12.05M |
| September 24, 2025 | 4.27 | 4.32 | 4.32 | 4.33 | 4.26 | 8.7M |
| September 23, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.23 | 11.76M |
| September 22, 2025 | 4.32 | 4.29 | 4.29 | 4.33 | 4.27 | 8M |
| September 19, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.26 | 10.44M |
| September 18, 2025 | 4.37 | 4.31 | 4.31 | 4.38 | 4.31 | 13.69M |
| September 17, 2025 | 4.38 | 4.37 | 4.37 | 4.39 | 4.34 | 10.03M |
| September 16, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.35 | 10.63M |
| September 15, 2025 | 4.39 | 4.36 | 4.36 | 4.4 | 4.34 | 10.86M |
| September 12, 2025 | 4.38 | 4.39 | 4.39 | 4.43 | 4.37 | 12.21M |
| September 11, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.34 | 9.68M |
| September 10, 2025 | 4.38 | 4.36 | 4.36 | 4.39 | 4.36 | 5.74M |
| September 09, 2025 | 4.41 | 4.38 | 4.38 | 4.41 | 4.35 | 10.13M |
| September 08, 2025 | 4.38 | 4.41 | 4.41 | 4.42 | 4.37 | 10.54M |
| September 05, 2025 | 4.4 | 4.39 | 4.39 | 4.41 | 4.35 | 13.69M |
| September 04, 2025 | 4.39 | 4.41 | 4.41 | 4.41 | 4.32 | 15.06M |
| September 03, 2025 | 4.47 | 4.39 | 4.39 | 4.48 | 4.38 | 14.58M |
| September 02, 2025 | 4.45 | 4.48 | 4.48 | 4.49 | 4.44 | 11.8M |
| September 01, 2025 | 4.45 | 4.46 | 4.46 | 4.52 | 4.4 | 20.81M |
| August 29, 2025 | 4.44 | 4.45 | 4.45 | 4.49 | 4.42 | 17.56M |
| August 28, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.38 | 18.35M |
| August 27, 2025 | 4.54 | 4.45 | 4.45 | 4.54 | 4.45 | 15.51M |
| August 26, 2025 | 4.53 | 4.53 | 4.53 | 4.55 | 4.52 | 12.12M |
| August 25, 2025 | 4.5 | 4.54 | 4.54 | 4.56 | 4.5 | 23.35M |
| August 22, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.44 | 15.97M |
| August 21, 2025 | 4.45 | 4.48 | 4.48 | 4.49 | 4.44 | 19.99M |
| August 20, 2025 | 4.44 | 4.45 | 4.45 | 4.45 | 4.42 | 12.46M |
| August 19, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.43 | 12.38M |
| August 18, 2025 | 4.46 | 4.44 | 4.44 | 4.47 | 4.44 | 20.22M |
| August 15, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.4 | 19.49M |
| August 14, 2025 | 4.46 | 4.44 | 4.44 | 4.52 | 4.43 | 23.17M |
| August 13, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.44 | 18.87M |
| August 12, 2025 | 4.46 | 4.44 | 4.44 | 4.49 | 4.43 | 22.95M |
| August 11, 2025 | 4.58 | 4.45 | 4.45 | 4.59 | 4.4 | 39.64M |
| August 08, 2025 | 4.56 | 4.59 | 4.59 | 4.59 | 4.54 | 10.12M |
| August 07, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.56 | 6.46M |
| August 06, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.53 | 9.15M |
| August 05, 2025 | 4.51 | 4.59 | 4.59 | 4.6 | 4.51 | 12.95M |
| August 04, 2025 | 4.47 | 4.52 | 4.52 | 4.55 | 4.45 | 14.9M |
| August 01, 2025 | 4.53 | 4.5 | 4.5 | 4.58 | 4.48 | 14.72M |
| July 31, 2025 | 4.57 | 4.53 | 4.53 | 4.58 | 4.49 | 14.2M |
| July 30, 2025 | 4.54 | 4.58 | 4.58 | 4.63 | 4.53 | 19.14M |
| July 29, 2025 | 4.72 | 4.55 | 4.55 | 4.73 | 4.48 | 28.06M |
| July 28, 2025 | 4.75 | 4.72 | 4.72 | 4.77 | 4.72 | 12.03M |
| July 25, 2025 | 4.84 | 4.74 | 4.74 | 4.85 | 4.74 | 17.38M |
| July 24, 2025 | 4.86 | 4.83 | 4.83 | 4.88 | 4.81 | 11.82M |
| July 23, 2025 | 4.89 | 4.86 | 4.86 | 4.92 | 4.85 | 10.35M |
| July 22, 2025 | 4.84 | 4.88 | 4.88 | 4.88 | 4.78 | 11.67M |
| July 21, 2025 | 4.8 | 4.84 | 4.84 | 4.87 | 4.8 | 14.1M |
| July 18, 2025 | 4.79 | 4.81 | 4.81 | 4.84 | 4.78 | 9.33M |
| July 17, 2025 | 4.8 | 4.77 | 4.77 | 4.84 | 4.76 | 9.59M |
| July 16, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.78 | 7.97M |
| July 15, 2025 | 4.88 | 4.83 | 4.83 | 4.89 | 4.81 | 10.95M |
| July 14, 2025 | 5.05 | 5.02 | 4.85 | 5.12 | 5.02 | 12.46M |
| July 11, 2025 | 5.01 | 5.04 | 4.87 | 5.09 | 5.01 | 13.74M |
| July 10, 2025 | 4.96 | 5.01 | 4.84 | 5.01 | 4.96 | 8.14M |
| July 09, 2025 | 4.9 | 4.96 | 4.79 | 4.98 | 4.89 | 11.59M |
| July 08, 2025 | 4.92 | 4.88 | 4.71 | 4.95 | 4.87 | 10.31M |