4.17
-0.02(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.19 | 4.17 | 4.17 | 4.27 | 4.13 | 99.06M |
| September 26, 2025 | 4.27 | 4.19 | 4.19 | 4.34 | 4.18 | 158.38M |
| September 25, 2025 | 4.14 | 4.36 | 4.36 | 4.41 | 4.14 | 262.26M |
| September 24, 2025 | 4.2 | 4.16 | 4.16 | 4.2 | 4.06 | 129.17M |
| September 23, 2025 | 4.08 | 4.24 | 4.24 | 4.25 | 3.99 | 196.83M |
| September 22, 2025 | 4.11 | 4.08 | 4.08 | 4.11 | 4.02 | 63.47M |
| September 19, 2025 | 4.14 | 4.04 | 4.04 | 4.16 | 4.02 | 78.66M |
| September 18, 2025 | 4.24 | 4.11 | 4.11 | 4.24 | 4.06 | 123.69M |
| September 17, 2025 | 4.21 | 4.26 | 4.26 | 4.31 | 4.16 | 103.23M |
| September 16, 2025 | 4.2 | 4.21 | 4.21 | 4.23 | 4.14 | 86.6M |
| September 15, 2025 | 4.25 | 4.22 | 4.22 | 4.3 | 4.15 | 101.89M |
| September 12, 2025 | 4.16 | 4.24 | 4.24 | 4.34 | 4.12 | 211.78M |
| September 11, 2025 | 3.98 | 4.14 | 4.14 | 4.15 | 3.93 | 131.51M |
| September 10, 2025 | 3.99 | 3.98 | 3.98 | 4.03 | 3.95 | 51.16M |
| September 09, 2025 | 4.02 | 3.98 | 3.98 | 4.06 | 3.96 | 73.31M |
| September 08, 2025 | 4.03 | 4.02 | 4.02 | 4.08 | 3.99 | 77.24M |
| September 05, 2025 | 3.92 | 4.03 | 4.03 | 4.04 | 3.9 | 87.85M |
| September 04, 2025 | 3.99 | 3.91 | 3.91 | 4.06 | 3.84 | 111.2M |
| September 03, 2025 | 4.06 | 3.96 | 3.96 | 4.1 | 3.94 | 91.18M |
| September 02, 2025 | 4.15 | 4.06 | 4.06 | 4.15 | 4.01 | 111.99M |
| September 01, 2025 | 4.15 | 4.15 | 4.15 | 4.19 | 4.11 | 94.5M |
| August 29, 2025 | 4.25 | 4.15 | 4.15 | 4.25 | 4.12 | 90.64M |
| August 28, 2025 | 4.15 | 4.2 | 4.2 | 4.21 | 4.02 | 158.11M |
| August 27, 2025 | 4.33 | 4.16 | 4.16 | 4.37 | 4.15 | 188M |
| August 26, 2025 | 4.37 | 4.33 | 4.33 | 4.39 | 4.29 | 135.04M |
| August 25, 2025 | 4.53 | 4.39 | 4.39 | 4.53 | 4.36 | 218.71M |
| August 22, 2025 | 4.47 | 4.48 | 4.48 | 4.57 | 4.4 | 190.92M |
| August 21, 2025 | 4.57 | 4.43 | 4.43 | 4.74 | 4.4 | 252.14M |
| August 20, 2025 | 4.68 | 4.64 | 4.64 | 4.89 | 4.52 | 302.21M |
| August 19, 2025 | 4.59 | 4.78 | 4.78 | 5.04 | 4.39 | 467.68M |
| August 18, 2025 | 4.8 | 4.6 | 4.6 | 4.8 | 4.51 | 491.33M |
| August 15, 2025 | 4.34 | 4.74 | 4.74 | 4.74 | 4.27 | 553.23M |
| August 14, 2025 | 4.32 | 4.31 | 4.31 | 4.66 | 4.31 | 532.99M |
| August 13, 2025 | 4.13 | 4.24 | 4.24 | 4.29 | 4.12 | 227.64M |
| August 12, 2025 | 4.01 | 4.19 | 4.19 | 4.3 | 3.98 | 290.24M |
| August 11, 2025 | 3.96 | 4.02 | 4.02 | 4.03 | 3.86 | 147.61M |
| August 08, 2025 | 3.95 | 4 | 4 | 4.05 | 3.94 | 152.92M |
| August 07, 2025 | 3.93 | 3.96 | 3.96 | 4.05 | 3.91 | 187.95M |
| August 06, 2025 | 3.79 | 3.95 | 3.95 | 4.03 | 3.77 | 302.77M |
| August 05, 2025 | 3.59 | 3.89 | 3.89 | 3.96 | 3.56 | 384.46M |
| August 04, 2025 | 3.5 | 3.6 | 3.6 | 3.61 | 3.47 | 79.81M |
| August 01, 2025 | 3.66 | 3.53 | 3.53 | 3.68 | 3.52 | 123.42M |
| July 31, 2025 | 3.6 | 3.63 | 3.63 | 3.69 | 3.52 | 177.19M |
| July 30, 2025 | 3.58 | 3.62 | 3.62 | 3.73 | 3.56 | 269.16M |
| July 29, 2025 | 3.36 | 3.53 | 3.53 | 3.55 | 3.35 | 174.03M |
| July 28, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.36 | 54.17M |
| July 25, 2025 | 3.43 | 3.41 | 3.41 | 3.44 | 3.39 | 45.13M |
| July 24, 2025 | 3.38 | 3.43 | 3.43 | 3.43 | 3.37 | 59.1M |
| July 23, 2025 | 3.41 | 3.38 | 3.38 | 3.45 | 3.38 | 78.74M |
| July 22, 2025 | 3.44 | 3.41 | 3.41 | 3.45 | 3.38 | 48.26M |
| July 21, 2025 | 3.39 | 3.43 | 3.43 | 3.44 | 3.38 | 61.28M |
| July 18, 2025 | 3.38 | 3.37 | 3.37 | 3.4 | 3.35 | 39.72M |
| July 17, 2025 | 3.36 | 3.39 | 3.39 | 3.39 | 3.35 | 37.53M |
| July 16, 2025 | 3.39 | 3.37 | 3.37 | 3.42 | 3.35 | 44.15M |
| July 15, 2025 | 3.41 | 3.39 | 3.39 | 3.44 | 3.34 | 65.08M |
| July 14, 2025 | 3.46 | 3.41 | 3.41 | 3.46 | 3.4 | 64.6M |
| July 11, 2025 | 3.45 | 3.46 | 3.46 | 3.49 | 3.41 | 99.52M |
| July 10, 2025 | 3.38 | 3.5 | 3.5 | 3.56 | 3.38 | 159.58M |
| July 09, 2025 | 3.48 | 3.4 | 3.4 | 3.48 | 3.38 | 85.9M |
| July 08, 2025 | 3.31 | 3.46 | 3.46 | 3.47 | 3.3 | 152.95M |