4.18
+0.05(+1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.15 | 4.18 | 4.18 | 4.23 | 4.06 | 6.24M |
| September 25, 2025 | 4.22 | 4.13 | 4.13 | 4.22 | 4.12 | 7.55M |
| September 24, 2025 | 4.29 | 4.22 | 4.22 | 4.31 | 4.2 | 6.51M |
| September 23, 2025 | 4.27 | 4.24 | 4.24 | 4.34 | 4.17 | 8.71M |
| September 22, 2025 | 4.11 | 4.32 | 4.32 | 4.39 | 4.11 | 13.82M |
| September 19, 2025 | 4.25 | 4.18 | 4.18 | 4.27 | 4.16 | 10.76M |
| September 18, 2025 | 4.37 | 4.28 | 4.28 | 4.47 | 4.25 | 11.4M |
| September 17, 2025 | 4.5 | 4.38 | 4.38 | 4.56 | 4.36 | 13.61M |
| September 16, 2025 | 4.22 | 4.44 | 4.44 | 4.44 | 4.2 | 17.5M |
| September 15, 2025 | 4.19 | 4.23 | 4.23 | 4.24 | 4.15 | 7.28M |
| September 12, 2025 | 4.24 | 4.21 | 4.21 | 4.31 | 4.21 | 7.79M |
| September 11, 2025 | 4.32 | 4.25 | 4.25 | 4.32 | 4.23 | 8.66M |
| September 10, 2025 | 4.29 | 4.32 | 4.32 | 4.35 | 4.24 | 6.55M |
| September 09, 2025 | 4.3 | 4.3 | 4.3 | 4.32 | 4.24 | 6.59M |
| September 08, 2025 | 4.36 | 4.33 | 4.33 | 4.42 | 4.31 | 7.37M |
| September 05, 2025 | 4.2 | 4.29 | 4.29 | 4.29 | 4.18 | 4.99M |
| September 04, 2025 | 4.3 | 4.2 | 4.2 | 4.37 | 4.19 | 9.49M |
| September 03, 2025 | 4.33 | 4.36 | 4.36 | 4.45 | 4.25 | 10.49M |
| September 02, 2025 | 4.4 | 4.33 | 4.33 | 4.46 | 4.3 | 8.94M |
| September 01, 2025 | 4.48 | 4.41 | 4.41 | 4.48 | 4.35 | 10.68M |
| August 29, 2025 | 4.23 | 4.47 | 4.47 | 4.47 | 4.2 | 12.86M |
| August 28, 2025 | 4.35 | 4.26 | 4.26 | 4.39 | 4.17 | 14.45M |
| August 27, 2025 | 4.46 | 4.37 | 4.37 | 4.51 | 4.36 | 10.14M |
| August 26, 2025 | 4.34 | 4.47 | 4.47 | 4.54 | 4.34 | 11.8M |
| August 25, 2025 | 4.48 | 4.36 | 4.36 | 4.5 | 4.32 | 14.89M |
| August 22, 2025 | 4.5 | 4.48 | 4.48 | 4.52 | 4.45 | 8.35M |
| August 21, 2025 | 4.55 | 4.5 | 4.5 | 4.55 | 4.47 | 10.02M |
| August 20, 2025 | 4.51 | 4.57 | 4.57 | 4.59 | 4.46 | 11.32M |
| August 19, 2025 | 4.52 | 4.51 | 4.51 | 4.64 | 4.41 | 15.87M |
| August 18, 2025 | 4.55 | 4.51 | 4.51 | 4.6 | 4.49 | 12.58M |
| August 15, 2025 | 4.58 | 4.55 | 4.55 | 4.68 | 4.48 | 13.46M |
| August 14, 2025 | 4.72 | 4.53 | 4.53 | 4.74 | 4.53 | 19.59M |
| August 13, 2025 | 4.88 | 4.77 | 4.77 | 5.04 | 4.73 | 19.72M |
| August 12, 2025 | 4.74 | 4.86 | 4.86 | 4.94 | 4.74 | 17.97M |
| August 11, 2025 | 4.81 | 4.94 | 4.94 | 4.94 | 4.76 | 23.05M |
| August 08, 2025 | 4.55 | 4.7 | 4.7 | 4.72 | 4.5 | 13.34M |
| August 07, 2025 | 4.62 | 4.55 | 4.55 | 4.7 | 4.51 | 20.48M |
| August 06, 2025 | 4.33 | 4.49 | 4.49 | 4.49 | 4.29 | 16.97M |
| August 05, 2025 | 4.42 | 4.28 | 4.28 | 4.6 | 4.24 | 27.3M |
| August 04, 2025 | 4.15 | 4.38 | 4.38 | 4.38 | 4.09 | 20.46M |
| August 01, 2025 | 4.06 | 4.17 | 4.17 | 4.19 | 4.03 | 20.71M |
| July 31, 2025 | 3.99 | 3.99 | 3.99 | 4.07 | 3.98 | 7.04M |
| July 30, 2025 | 4.02 | 4.02 | 4.02 | 4.05 | 3.98 | 8.41M |
| July 29, 2025 | 4.05 | 4.05 | 4.05 | 4.09 | 4.02 | 7.29M |
| July 28, 2025 | 4.15 | 4.09 | 4.09 | 4.17 | 4.07 | 8.8M |
| July 25, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.14 | 6M |
| July 24, 2025 | 4.12 | 4.21 | 4.21 | 4.24 | 4.12 | 9.9M |
| July 23, 2025 | 4.2 | 4.16 | 4.16 | 4.23 | 4.14 | 9.16M |
| July 22, 2025 | 4.23 | 4.19 | 4.19 | 4.24 | 4.13 | 10.59M |
| July 21, 2025 | 4.35 | 4.23 | 4.23 | 4.4 | 4.23 | 20.2M |
| July 18, 2025 | 4.71 | 4.45 | 4.45 | 4.71 | 4.44 | 26.24M |
| July 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 7.09M |
| July 16, 2025 | 4.32 | 4.36 | 4.36 | 4.48 | 4.3 | 13.29M |
| July 15, 2025 | 4.27 | 4.32 | 4.32 | 4.37 | 4.22 | 9.13M |
| July 14, 2025 | 4.23 | 4.3 | 4.3 | 4.3 | 4.2 | 9.15M |
| July 11, 2025 | 4.21 | 4.31 | 4.31 | 4.37 | 4.12 | 15.23M |
| July 10, 2025 | 4.16 | 4.2 | 4.2 | 4.24 | 4.1 | 12.53M |
| July 09, 2025 | 4.47 | 4.23 | 4.23 | 4.52 | 4.21 | 24.92M |
| July 08, 2025 | 4.4 | 4.43 | 4.43 | 4.49 | 4.4 | 8.3M |
| July 07, 2025 | 4.27 | 4.43 | 4.43 | 4.49 | 4.23 | 11.71M |