4.13
-0.05(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.15 | 4.13 | 4.13 | 4.18 | 4.11 | 32.16M |
| September 29, 2025 | 4.16 | 4.18 | 4.18 | 4.25 | 4.14 | 39.85M |
| September 26, 2025 | 4.08 | 4.14 | 4.14 | 4.15 | 4.07 | 32.78M |
| September 25, 2025 | 4.12 | 4.08 | 4.08 | 4.14 | 4.07 | 26.79M |
| September 24, 2025 | 4.12 | 4.12 | 4.12 | 4.15 | 4.09 | 27.05M |
| September 23, 2025 | 4.17 | 4.14 | 4.14 | 4.17 | 4.07 | 35.06M |
| September 22, 2025 | 4.23 | 4.14 | 4.14 | 4.23 | 4.12 | 38.39M |
| September 19, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.21 | 24.79M |
| September 18, 2025 | 4.38 | 4.25 | 4.25 | 4.38 | 4.23 | 45.13M |
| September 17, 2025 | 4.39 | 4.38 | 4.38 | 4.41 | 4.35 | 26.65M |
| September 16, 2025 | 4.53 | 4.39 | 4.39 | 4.53 | 4.36 | 53.68M |
| September 15, 2025 | 4.56 | 4.51 | 4.51 | 4.62 | 4.5 | 41.83M |
| September 12, 2025 | 4.51 | 4.56 | 4.56 | 4.57 | 4.48 | 49.37M |
| September 11, 2025 | 4.45 | 4.49 | 4.49 | 4.5 | 4.42 | 40.05M |
| September 10, 2025 | 4.44 | 4.45 | 4.45 | 4.47 | 4.4 | 30.43M |
| September 09, 2025 | 4.44 | 4.46 | 4.46 | 4.51 | 4.4 | 50.43M |
| September 08, 2025 | 4.35 | 4.44 | 4.44 | 4.5 | 4.34 | 73.03M |
| September 05, 2025 | 4.3 | 4.35 | 4.35 | 4.35 | 4.26 | 36.92M |
| September 04, 2025 | 4.25 | 4.29 | 4.29 | 4.3 | 4.21 | 37.37M |
| September 03, 2025 | 4.33 | 4.24 | 4.24 | 4.33 | 4.23 | 29.4M |
| September 02, 2025 | 4.29 | 4.31 | 4.31 | 4.33 | 4.26 | 37.63M |
| September 01, 2025 | 4.24 | 4.29 | 4.29 | 4.31 | 4.21 | 46.99M |
| August 29, 2025 | 4.25 | 4.23 | 4.23 | 4.32 | 4.23 | 37.5M |
| August 28, 2025 | 4.29 | 4.26 | 4.26 | 4.32 | 4.19 | 50.67M |
| August 27, 2025 | 4.38 | 4.3 | 4.3 | 4.43 | 4.3 | 69.47M |
| August 26, 2025 | 4.42 | 4.38 | 4.38 | 4.43 | 4.37 | 43.23M |
| August 25, 2025 | 4.44 | 4.41 | 4.41 | 4.46 | 4.38 | 64.66M |
| August 22, 2025 | 4.47 | 4.44 | 4.44 | 4.48 | 4.36 | 51.36M |
| August 21, 2025 | 4.33 | 4.43 | 4.43 | 4.45 | 4.31 | 58.13M |
| August 20, 2025 | 4.3 | 4.32 | 4.32 | 4.33 | 4.26 | 28.47M |
| August 19, 2025 | 4.34 | 4.3 | 4.3 | 4.36 | 4.29 | 29.22M |
| August 18, 2025 | 4.27 | 4.33 | 4.33 | 4.34 | 4.25 | 41.17M |
| August 15, 2025 | 4.23 | 4.26 | 4.26 | 4.27 | 4.22 | 22.78M |
| August 14, 2025 | 4.31 | 4.24 | 4.24 | 4.32 | 4.23 | 29.01M |
| August 13, 2025 | 4.28 | 4.31 | 4.31 | 4.32 | 4.28 | 31.87M |
| August 12, 2025 | 4.26 | 4.29 | 4.29 | 4.3 | 4.26 | 27.16M |
| August 11, 2025 | 4.37 | 4.26 | 4.26 | 4.38 | 4.25 | 53.64M |
| August 08, 2025 | 4.32 | 4.38 | 4.38 | 4.39 | 4.3 | 39.71M |
| August 07, 2025 | 4.34 | 4.31 | 4.31 | 4.34 | 4.28 | 26.47M |
| August 06, 2025 | 4.31 | 4.33 | 4.33 | 4.34 | 4.26 | 30.88M |
| August 05, 2025 | 4.25 | 4.3 | 4.3 | 4.32 | 4.23 | 33.99M |
| August 04, 2025 | 4.24 | 4.25 | 4.25 | 4.27 | 4.21 | 31.06M |
| August 01, 2025 | 4.25 | 4.23 | 4.23 | 4.28 | 4.22 | 30.08M |
| July 31, 2025 | 4.29 | 4.25 | 4.25 | 4.3 | 4.24 | 36.39M |
| July 30, 2025 | 4.28 | 4.31 | 4.31 | 4.35 | 4.26 | 41.53M |
| July 29, 2025 | 4.31 | 4.29 | 4.29 | 4.33 | 4.24 | 33.09M |
| July 28, 2025 | 4.34 | 4.31 | 4.31 | 4.35 | 4.3 | 29.56M |
| July 25, 2025 | 4.36 | 4.33 | 4.33 | 4.4 | 4.33 | 29.5M |
| July 24, 2025 | 4.4 | 4.38 | 4.38 | 4.4 | 4.34 | 36.81M |
| July 23, 2025 | 4.49 | 4.41 | 4.41 | 4.5 | 4.39 | 56M |
| July 22, 2025 | 4.46 | 4.48 | 4.48 | 4.51 | 4.43 | 50.57M |
| July 21, 2025 | 4.5 | 4.48 | 4.48 | 4.52 | 4.46 | 46.98M |
| July 18, 2025 | 4.5 | 4.49 | 4.49 | 4.51 | 4.44 | 32.29M |
| July 17, 2025 | 4.56 | 4.5 | 4.5 | 4.57 | 4.48 | 42.87M |
| July 16, 2025 | 4.59 | 4.55 | 4.55 | 4.62 | 4.55 | 32.19M |
| July 15, 2025 | 4.74 | 4.57 | 4.57 | 4.75 | 4.55 | 68.63M |
| July 14, 2025 | 4.64 | 4.74 | 4.74 | 4.81 | 4.59 | 114.98M |
| July 11, 2025 | 4.6 | 4.64 | 4.64 | 4.66 | 4.56 | 42.9M |
| July 10, 2025 | 4.64 | 4.61 | 4.61 | 4.69 | 4.59 | 44.06M |
| July 09, 2025 | 4.67 | 4.66 | 4.66 | 4.73 | 4.63 | 50.41M |