4.24
+0.02(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.16 | 4.22 | 4.22 | 4.22 | 4.11 | 41.6M |
| September 26, 2025 | 4.15 | 4.14 | 4.14 | 4.2 | 4.13 | 27.62M |
| September 25, 2025 | 4.16 | 4.17 | 4.17 | 4.23 | 4.15 | 36.49M |
| September 24, 2025 | 4.12 | 4.15 | 4.15 | 4.16 | 4.09 | 31.74M |
| September 23, 2025 | 4.19 | 4.12 | 4.12 | 4.19 | 4.04 | 44.28M |
| September 22, 2025 | 4.26 | 4.17 | 4.17 | 4.29 | 4.15 | 50.33M |
| September 19, 2025 | 4.32 | 4.26 | 4.26 | 4.32 | 4.23 | 48.25M |
| September 18, 2025 | 4.39 | 4.32 | 4.32 | 4.42 | 4.28 | 74.11M |
| September 17, 2025 | 4.43 | 4.41 | 4.41 | 4.43 | 4.36 | 44.9M |
| September 16, 2025 | 4.48 | 4.43 | 4.43 | 4.49 | 4.35 | 54.11M |
| September 15, 2025 | 4.51 | 4.47 | 4.47 | 4.55 | 4.45 | 39.95M |
| September 12, 2025 | 4.47 | 4.51 | 4.51 | 4.58 | 4.47 | 68.56M |
| September 11, 2025 | 4.43 | 4.47 | 4.47 | 4.47 | 4.37 | 54.6M |
| September 10, 2025 | 4.5 | 4.43 | 4.43 | 4.55 | 4.43 | 58.02M |
| September 09, 2025 | 4.5 | 4.45 | 4.45 | 4.52 | 4.43 | 49.97M |
| September 08, 2025 | 4.47 | 4.51 | 4.51 | 4.6 | 4.44 | 62.11M |
| September 05, 2025 | 4.32 | 4.45 | 4.45 | 4.45 | 4.32 | 49.07M |
| September 04, 2025 | 4.37 | 4.35 | 4.35 | 4.42 | 4.27 | 59.36M |
| September 03, 2025 | 4.51 | 4.37 | 4.37 | 4.54 | 4.34 | 58.81M |
| September 02, 2025 | 4.61 | 4.5 | 4.5 | 4.62 | 4.45 | 76.38M |
| September 01, 2025 | 4.66 | 4.61 | 4.61 | 4.68 | 4.56 | 69.45M |
| August 29, 2025 | 4.61 | 4.6 | 4.6 | 4.68 | 4.57 | 78.08M |
| August 28, 2025 | 4.55 | 4.68 | 4.68 | 4.72 | 4.53 | 115.99M |
| August 27, 2025 | 4.78 | 4.57 | 4.57 | 4.79 | 4.55 | 116.92M |
| August 26, 2025 | 4.69 | 4.75 | 4.75 | 4.83 | 4.61 | 143.99M |
| August 25, 2025 | 4.6 | 4.69 | 4.69 | 4.83 | 4.6 | 153.46M |
| August 22, 2025 | 4.56 | 4.6 | 4.6 | 4.69 | 4.52 | 146.31M |
| August 21, 2025 | 4.81 | 4.63 | 4.63 | 4.94 | 4.58 | 298.12M |
| August 20, 2025 | 4.28 | 4.72 | 4.72 | 4.72 | 4.24 | 188.38M |
| August 19, 2025 | 4.26 | 4.29 | 4.29 | 4.33 | 4.22 | 54.87M |
| August 18, 2025 | 4.3 | 4.27 | 4.27 | 4.36 | 4.24 | 56.96M |
| August 15, 2025 | 4.12 | 4.28 | 4.28 | 4.29 | 4.12 | 75.19M |
| August 14, 2025 | 4.21 | 4.14 | 4.14 | 4.23 | 4.13 | 44.59M |
| August 13, 2025 | 4.2 | 4.21 | 4.21 | 4.23 | 4.18 | 48.89M |
| August 12, 2025 | 4.21 | 4.19 | 4.19 | 4.25 | 4.18 | 70.99M |
| August 11, 2025 | 4.07 | 4.26 | 4.26 | 4.45 | 4.05 | 134.22M |
| August 08, 2025 | 4.05 | 4.07 | 4.07 | 4.09 | 4.04 | 21.75M |
| August 07, 2025 | 4.09 | 4.06 | 4.06 | 4.12 | 4.05 | 22.75M |
| August 06, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.04 | 25.79M |
| August 05, 2025 | 4.07 | 4.09 | 4.09 | 4.1 | 4.06 | 25.02M |
| August 04, 2025 | 4.02 | 4.06 | 4.06 | 4.07 | 3.99 | 25.69M |
| August 01, 2025 | 4.03 | 4.02 | 4.02 | 4.05 | 4 | 22.15M |
| July 31, 2025 | 4.12 | 4.02 | 4.02 | 4.12 | 4.01 | 42.42M |
| July 30, 2025 | 4.17 | 4.13 | 4.13 | 4.17 | 4.09 | 31.39M |
| July 29, 2025 | 4.17 | 4.17 | 4.17 | 4.2 | 4.13 | 29.67M |
| July 28, 2025 | 4.2 | 4.18 | 4.18 | 4.23 | 4.13 | 35.88M |
| July 25, 2025 | 4.23 | 4.2 | 4.2 | 4.24 | 4.18 | 42.53M |
| July 24, 2025 | 4.13 | 4.22 | 4.22 | 4.23 | 4.11 | 58.95M |
| July 23, 2025 | 4.16 | 4.13 | 4.13 | 4.18 | 4.12 | 50.41M |
| July 22, 2025 | 4.17 | 4.16 | 4.16 | 4.18 | 4.1 | 46.39M |
| July 21, 2025 | 4.07 | 4.16 | 4.16 | 4.17 | 4.07 | 61.06M |
| July 18, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 4.04 | 26.66M |
| July 17, 2025 | 4.04 | 4.06 | 4.06 | 4.06 | 4.03 | 22.68M |
| July 16, 2025 | 4.02 | 4.04 | 4.04 | 4.05 | 4.01 | 22.85M |
| July 15, 2025 | 4.08 | 4.03 | 4.03 | 4.09 | 4 | 37.05M |
| July 14, 2025 | 4.11 | 4.07 | 4.07 | 4.13 | 4.07 | 32.56M |
| July 11, 2025 | 4.07 | 4.09 | 4.09 | 4.13 | 4.06 | 47.35M |
| July 10, 2025 | 4.04 | 4.08 | 4.08 | 4.09 | 4.03 | 44.71M |
| July 09, 2025 | 4.12 | 4.05 | 4.05 | 4.15 | 4.03 | 68.06M |
| July 08, 2025 | 3.94 | 4.11 | 4.11 | 4.33 | 3.93 | 122.81M |