4.16
-0.05(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.17 | 4.18 | 4.18 | 4.21 | 4.16 | 9.77M |
| September 25, 2025 | 4.22 | 4.18 | 4.18 | 4.22 | 4.16 | 11.62M |
| September 24, 2025 | 4.17 | 4.21 | 4.21 | 4.22 | 4.15 | 11.72M |
| September 23, 2025 | 4.26 | 4.18 | 4.18 | 4.27 | 4.16 | 22.91M |
| September 22, 2025 | 4.33 | 4.27 | 4.27 | 4.34 | 4.25 | 14.95M |
| September 19, 2025 | 4.38 | 4.33 | 4.33 | 4.39 | 4.32 | 23.97M |
| September 18, 2025 | 4.45 | 4.38 | 4.38 | 4.46 | 4.35 | 24.6M |
| September 17, 2025 | 4.47 | 4.46 | 4.46 | 4.49 | 4.44 | 15.57M |
| September 16, 2025 | 4.4 | 4.46 | 4.46 | 4.51 | 4.39 | 30.75M |
| September 15, 2025 | 4.41 | 4.39 | 4.39 | 4.44 | 4.38 | 13.67M |
| September 12, 2025 | 4.41 | 4.4 | 4.4 | 4.41 | 4.38 | 14.57M |
| September 11, 2025 | 4.39 | 4.4 | 4.4 | 4.41 | 4.36 | 13.18M |
| September 10, 2025 | 4.38 | 4.39 | 4.39 | 4.39 | 4.36 | 8.16M |
| September 09, 2025 | 4.4 | 4.38 | 4.38 | 4.41 | 4.37 | 9.74M |
| September 08, 2025 | 4.38 | 4.4 | 4.4 | 4.42 | 4.37 | 14M |
| September 05, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.35 | 11.21M |
| September 04, 2025 | 4.35 | 4.37 | 4.37 | 4.38 | 4.34 | 13.84M |
| September 03, 2025 | 4.4 | 4.35 | 4.35 | 4.41 | 4.34 | 17.52M |
| September 02, 2025 | 4.42 | 4.4 | 4.4 | 4.43 | 4.35 | 25.54M |
| September 01, 2025 | 4.4 | 4.42 | 4.42 | 4.45 | 4.38 | 19.47M |
| August 29, 2025 | 4.42 | 4.43 | 4.43 | 4.45 | 4.4 | 20.78M |
| August 28, 2025 | 4.45 | 4.43 | 4.43 | 4.49 | 4.35 | 37.05M |
| August 27, 2025 | 4.56 | 4.46 | 4.46 | 4.59 | 4.45 | 31.17M |
| August 26, 2025 | 4.54 | 4.55 | 4.55 | 4.57 | 4.53 | 20.5M |
| August 25, 2025 | 4.52 | 4.54 | 4.54 | 4.57 | 4.52 | 28.52M |
| August 22, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | 20.04M |
| August 21, 2025 | 4.52 | 4.52 | 4.52 | 4.53 | 4.48 | 22.14M |
| August 20, 2025 | 4.49 | 4.52 | 4.52 | 4.52 | 4.45 | 20.55M |
| August 19, 2025 | 4.53 | 4.52 | 4.52 | 4.55 | 4.48 | 24.39M |
| August 18, 2025 | 4.4 | 4.54 | 4.54 | 4.69 | 4.4 | 64.81M |
| August 15, 2025 | 4.39 | 4.41 | 4.41 | 4.42 | 4.37 | 17.09M |
| August 14, 2025 | 4.46 | 4.39 | 4.39 | 4.47 | 4.37 | 25.81M |
| August 13, 2025 | 4.44 | 4.45 | 4.45 | 4.46 | 4.41 | 14.42M |
| August 12, 2025 | 4.46 | 4.43 | 4.43 | 4.47 | 4.43 | 11.84M |
| August 11, 2025 | 4.42 | 4.47 | 4.47 | 4.47 | 4.41 | 17.43M |
| August 08, 2025 | 4.41 | 4.43 | 4.43 | 4.43 | 4.36 | 22.61M |
| August 07, 2025 | 4.44 | 4.42 | 4.42 | 4.45 | 4.41 | 13.75M |
| August 06, 2025 | 4.46 | 4.45 | 4.45 | 4.47 | 4.43 | 13.38M |
| August 05, 2025 | 4.47 | 4.46 | 4.46 | 4.48 | 4.44 | 11.8M |
| August 04, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.43 | 10.97M |
| August 01, 2025 | 4.44 | 4.48 | 4.48 | 4.5 | 4.44 | 12.63M |
| July 31, 2025 | 4.52 | 4.45 | 4.45 | 4.53 | 4.43 | 20.87M |
| July 30, 2025 | 4.51 | 4.53 | 4.53 | 4.54 | 4.49 | 17M |
| July 29, 2025 | 4.52 | 4.52 | 4.52 | 4.53 | 4.46 | 21.1M |
| July 28, 2025 | 4.54 | 4.51 | 4.51 | 4.56 | 4.5 | 16.41M |
| July 25, 2025 | 4.57 | 4.54 | 4.54 | 4.58 | 4.53 | 17.95M |
| July 24, 2025 | 4.52 | 4.57 | 4.57 | 4.57 | 4.5 | 22.5M |
| July 23, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.5 | 17.12M |
| July 22, 2025 | 4.48 | 4.53 | 4.53 | 4.54 | 4.44 | 22.37M |
| July 21, 2025 | 4.4 | 4.49 | 4.49 | 4.49 | 4.39 | 30.48M |
| July 18, 2025 | 4.39 | 4.39 | 4.39 | 4.4 | 4.37 | 10.85M |
| July 17, 2025 | 4.39 | 4.38 | 4.38 | 4.4 | 4.36 | 15.51M |
| July 16, 2025 | 4.36 | 4.39 | 4.39 | 4.4 | 4.35 | 14.22M |
| July 15, 2025 | 4.46 | 4.38 | 4.38 | 4.46 | 4.35 | 48.07M |
| July 14, 2025 | 4.61 | 4.57 | 4.57 | 4.65 | 4.56 | 22.11M |
| July 11, 2025 | 4.59 | 4.63 | 4.63 | 4.65 | 4.55 | 39.28M |
| July 10, 2025 | 4.56 | 4.61 | 4.61 | 4.67 | 4.56 | 45.49M |
| July 09, 2025 | 4.5 | 4.5 | 4.5 | 4.54 | 4.48 | 20.78M |
| July 08, 2025 | 4.47 | 4.5 | 4.5 | 4.5 | 4.44 | 16.16M |
| July 07, 2025 | 4.43 | 4.46 | 4.46 | 4.46 | 4.42 | 11.98M |