4.22
+0.08(+1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.16 | 4.22 | 4.22 | 4.27 | 4.09 | 29.63M |
| September 26, 2025 | 4.13 | 4.14 | 4.14 | 4.19 | 4.11 | 16.1M |
| September 25, 2025 | 4.18 | 4.14 | 4.14 | 4.2 | 4.12 | 16.93M |
| September 24, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.13 | 21.81M |
| September 23, 2025 | 4.21 | 4.15 | 4.15 | 4.22 | 4.09 | 25.67M |
| September 22, 2025 | 4.34 | 4.22 | 4.22 | 4.34 | 4.19 | 37.3M |
| September 19, 2025 | 4.34 | 4.33 | 4.33 | 4.36 | 4.3 | 17.8M |
| September 18, 2025 | 4.44 | 4.34 | 4.34 | 4.46 | 4.31 | 36.23M |
| September 17, 2025 | 4.46 | 4.46 | 4.46 | 4.5 | 4.4 | 29.71M |
| September 16, 2025 | 4.49 | 4.44 | 4.44 | 4.52 | 4.39 | 27.82M |
| September 15, 2025 | 4.54 | 4.47 | 4.47 | 4.57 | 4.44 | 30.73M |
| September 12, 2025 | 4.56 | 4.56 | 4.56 | 4.57 | 4.49 | 34.76M |
| September 11, 2025 | 4.49 | 4.56 | 4.56 | 4.6 | 4.45 | 47.17M |
| September 10, 2025 | 4.46 | 4.45 | 4.45 | 4.52 | 4.39 | 26.89M |
| September 09, 2025 | 4.54 | 4.48 | 4.48 | 4.55 | 4.43 | 29.23M |
| September 08, 2025 | 4.39 | 4.52 | 4.52 | 4.63 | 4.36 | 54.04M |
| September 05, 2025 | 4.36 | 4.35 | 4.35 | 4.39 | 4.32 | 27.61M |
| September 04, 2025 | 4.37 | 4.33 | 4.33 | 4.4 | 4.29 | 28.29M |
| September 03, 2025 | 4.44 | 4.36 | 4.36 | 4.47 | 4.35 | 23.75M |
| September 02, 2025 | 4.48 | 4.44 | 4.44 | 4.49 | 4.38 | 35.71M |
| September 01, 2025 | 4.47 | 4.48 | 4.48 | 4.53 | 4.44 | 32.84M |
| August 29, 2025 | 4.62 | 4.51 | 4.51 | 4.62 | 4.49 | 47.39M |
| August 28, 2025 | 4.57 | 4.62 | 4.62 | 4.66 | 4.47 | 81.57M |
| August 27, 2025 | 4.51 | 4.64 | 4.64 | 4.84 | 4.47 | 143.79M |
| August 26, 2025 | 4.3 | 4.58 | 4.58 | 4.73 | 4.27 | 164.61M |
| August 25, 2025 | 4.24 | 4.3 | 4.3 | 4.33 | 4.24 | 42.53M |
| August 22, 2025 | 4.22 | 4.24 | 4.24 | 4.25 | 4.18 | 30.97M |
| August 21, 2025 | 4.18 | 4.21 | 4.21 | 4.22 | 4.15 | 33.8M |
| August 20, 2025 | 4.05 | 4.18 | 4.18 | 4.25 | 4.03 | 68.94M |
| August 19, 2025 | 4.06 | 4.05 | 4.05 | 4.07 | 4.04 | 18.32M |
| August 18, 2025 | 4.03 | 4.06 | 4.06 | 4.07 | 4.02 | 30.23M |
| August 15, 2025 | 3.98 | 4.03 | 4.03 | 4.04 | 3.97 | 21.47M |
| August 14, 2025 | 4.05 | 3.99 | 3.99 | 4.06 | 3.98 | 27.36M |
| August 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.02 | 18.5M |
| August 12, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 4.02 | 17.06M |
| August 11, 2025 | 4.03 | 4.05 | 4.05 | 4.06 | 4.01 | 22.36M |
| August 08, 2025 | 4 | 4.03 | 4.03 | 4.04 | 3.99 | 18.37M |
| August 07, 2025 | 4.03 | 4.01 | 4.01 | 4.04 | 4 | 20.81M |
| August 06, 2025 | 4.02 | 4.04 | 4.04 | 4.06 | 3.99 | 31.5M |
| August 05, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 3.99 | 24.52M |
| August 04, 2025 | 3.99 | 4 | 4 | 4.02 | 3.95 | 31.22M |
| August 01, 2025 | 4.05 | 4 | 4 | 4.07 | 4 | 41.1M |
| July 31, 2025 | 4.19 | 4.06 | 4.06 | 4.23 | 4.05 | 83.78M |
| July 30, 2025 | 4.55 | 4.19 | 4.19 | 4.55 | 4.18 | 196.44M |
| July 29, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.21 | 70.61M |
| July 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 16, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 15, 2025 | 3.91 | 3.86 | 3.86 | 3.93 | 3.84 | 26.54M |
| July 14, 2025 | 3.92 | 3.92 | 3.92 | 3.95 | 3.89 | 36.87M |
| July 11, 2025 | 3.94 | 3.97 | 3.97 | 3.98 | 3.92 | 25.37M |
| July 10, 2025 | 3.87 | 3.94 | 3.94 | 3.95 | 3.86 | 35.91M |
| July 09, 2025 | 3.89 | 3.87 | 3.87 | 3.91 | 3.86 | 19.69M |
| July 08, 2025 | 3.88 | 3.89 | 3.89 | 3.9 | 3.85 | 22.08M |