4.25
-0.11(-2.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.35 | 4.25 | 4.25 | 4.35 | 4.25 | 39.38M |
| September 25, 2025 | 4.45 | 4.36 | 4.36 | 4.52 | 4.33 | 45M |
| September 24, 2025 | 4.58 | 4.43 | 4.43 | 4.63 | 4.29 | 84.71M |
| September 23, 2025 | 4.6 | 4.53 | 4.53 | 4.61 | 4.34 | 70.67M |
| September 22, 2025 | 4.79 | 4.6 | 4.6 | 4.81 | 4.55 | 77.17M |
| September 19, 2025 | 4.52 | 4.79 | 4.79 | 4.89 | 4.49 | 131.38M |
| September 18, 2025 | 4.63 | 4.5 | 4.5 | 4.65 | 4.47 | 49.57M |
| September 17, 2025 | 4.65 | 4.63 | 4.63 | 4.65 | 4.57 | 38.19M |
| September 16, 2025 | 4.75 | 4.67 | 4.67 | 4.75 | 4.62 | 45.02M |
| September 15, 2025 | 4.72 | 4.75 | 4.75 | 4.77 | 4.62 | 52.38M |
| September 12, 2025 | 4.65 | 4.73 | 4.73 | 4.8 | 4.64 | 68.23M |
| September 11, 2025 | 4.63 | 4.66 | 4.66 | 4.67 | 4.54 | 46.38M |
| September 10, 2025 | 4.62 | 4.65 | 4.65 | 4.78 | 4.53 | 59.13M |
| September 09, 2025 | 4.7 | 4.63 | 4.63 | 4.71 | 4.57 | 62.42M |
| September 08, 2025 | 4.79 | 4.72 | 4.72 | 4.89 | 4.69 | 74.91M |
| September 05, 2025 | 4.71 | 4.81 | 4.81 | 4.86 | 4.63 | 79.44M |
| September 04, 2025 | 4.72 | 4.7 | 4.7 | 4.81 | 4.57 | 92.74M |
| September 03, 2025 | 4.62 | 4.75 | 4.75 | 4.87 | 4.55 | 113.63M |
| September 02, 2025 | 4.65 | 4.61 | 4.61 | 4.68 | 4.53 | 55.29M |
| September 01, 2025 | 4.57 | 4.64 | 4.64 | 4.71 | 4.52 | 78.54M |
| August 29, 2025 | 4.64 | 4.57 | 4.57 | 4.67 | 4.55 | 50.93M |
| August 28, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.49 | 66.69M |
| August 27, 2025 | 4.75 | 4.61 | 4.61 | 4.77 | 4.6 | 83.48M |
| August 26, 2025 | 4.86 | 4.74 | 4.74 | 4.88 | 4.73 | 115.01M |
| August 25, 2025 | 4.79 | 4.92 | 4.92 | 5.09 | 4.72 | 236.8M |
| August 22, 2025 | 4.31 | 4.74 | 4.74 | 4.74 | 4.3 | 200.6M |
| August 21, 2025 | 4.36 | 4.31 | 4.31 | 4.38 | 4.3 | 48.88M |
| August 20, 2025 | 4.35 | 4.36 | 4.36 | 4.39 | 4.32 | 49.07M |
| August 19, 2025 | 4.4 | 4.35 | 4.35 | 4.44 | 4.33 | 57.15M |
| August 18, 2025 | 4.39 | 4.4 | 4.4 | 4.45 | 4.37 | 81.16M |
| August 15, 2025 | 4.29 | 4.36 | 4.36 | 4.4 | 4.27 | 84.65M |
| August 14, 2025 | 4.47 | 4.28 | 4.28 | 4.5 | 4.27 | 133.12M |
| August 13, 2025 | 4.65 | 4.5 | 4.5 | 4.75 | 4.48 | 174.78M |
| August 12, 2025 | 4.62 | 4.6 | 4.6 | 4.8 | 4.55 | 241.77M |
| August 11, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.61 | 364.59M |
| August 08, 2025 | 4.02 | 4.41 | 4.41 | 4.41 | 4 | 109.03M |
| August 07, 2025 | 4.05 | 4.01 | 4.01 | 4.09 | 4.01 | 39.6M |
| August 06, 2025 | 4 | 4 | 4 | 4.01 | 3.95 | 26.24M |
| August 05, 2025 | 4.02 | 3.99 | 3.99 | 4.04 | 3.98 | 29.55M |
| August 04, 2025 | 4.01 | 3.99 | 3.99 | 4.03 | 3.96 | 22.9M |
| August 01, 2025 | 4.04 | 4.03 | 4.03 | 4.07 | 4.01 | 25.5M |
| July 31, 2025 | 4.16 | 4.04 | 4.04 | 4.16 | 4.02 | 47.01M |
| July 30, 2025 | 4.22 | 4.16 | 4.16 | 4.24 | 4.13 | 45.53M |
| July 29, 2025 | 4.28 | 4.24 | 4.24 | 4.29 | 4.18 | 56.46M |
| July 28, 2025 | 4.3 | 4.26 | 4.26 | 4.31 | 4.21 | 44.83M |
| July 25, 2025 | 4.38 | 4.3 | 4.3 | 4.43 | 4.26 | 69.33M |
| July 24, 2025 | 4.26 | 4.38 | 4.38 | 4.48 | 4.23 | 121.52M |
| July 23, 2025 | 4.36 | 4.32 | 4.32 | 4.49 | 4.21 | 193.03M |
| July 22, 2025 | 4.42 | 4.5 | 4.5 | 4.57 | 4.28 | 306.52M |
| July 21, 2025 | 3.96 | 4.15 | 4.15 | 4.15 | 3.93 | 131.55M |
| July 18, 2025 | 3.78 | 3.77 | 3.77 | 3.78 | 3.75 | 13.94M |
| July 17, 2025 | 3.76 | 3.77 | 3.77 | 3.79 | 3.75 | 11.31M |
| July 16, 2025 | 3.78 | 3.77 | 3.77 | 3.79 | 3.75 | 11.98M |
| July 15, 2025 | 3.83 | 3.77 | 3.77 | 3.84 | 3.75 | 21.56M |
| July 14, 2025 | 3.84 | 3.83 | 3.83 | 3.87 | 3.82 | 18.2M |
| July 11, 2025 | 3.85 | 3.85 | 3.85 | 3.87 | 3.82 | 22.8M |
| July 10, 2025 | 3.84 | 3.85 | 3.85 | 3.9 | 3.83 | 21.04M |
| July 09, 2025 | 3.8 | 3.81 | 3.81 | 3.86 | 3.79 | 27.18M |
| July 08, 2025 | 3.77 | 3.79 | 3.79 | 3.8 | 3.75 | 15.34M |
| July 07, 2025 | 3.74 | 3.77 | 3.77 | 3.77 | 3.72 | 13.76M |