4.20
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.2 | 4.2 | 4.2 | 4.24 | 4.18 | 9.89M |
| September 25, 2025 | 4.25 | 4.21 | 4.21 | 4.26 | 4.2 | 13.1M |
| September 24, 2025 | 4.21 | 4.27 | 4.27 | 4.28 | 4.19 | 11.64M |
| September 23, 2025 | 4.38 | 4.24 | 4.24 | 4.4 | 4.16 | 25.69M |
| September 22, 2025 | 4.4 | 4.39 | 4.39 | 4.43 | 4.35 | 13.75M |
| September 19, 2025 | 4.43 | 4.44 | 4.44 | 4.49 | 4.4 | 15.24M |
| September 18, 2025 | 4.54 | 4.43 | 4.43 | 4.54 | 4.4 | 34.39M |
| September 17, 2025 | 4.56 | 4.55 | 4.55 | 4.59 | 4.53 | 36.39M |
| September 16, 2025 | 4.49 | 4.63 | 4.63 | 4.67 | 4.48 | 63.81M |
| September 15, 2025 | 4.47 | 4.46 | 4.46 | 4.48 | 4.43 | 16.43M |
| September 12, 2025 | 4.44 | 4.45 | 4.45 | 4.52 | 4.43 | 26.78M |
| September 11, 2025 | 4.39 | 4.43 | 4.43 | 4.43 | 4.33 | 24.39M |
| September 10, 2025 | 4.38 | 4.39 | 4.39 | 4.43 | 4.37 | 14.43M |
| September 09, 2025 | 4.46 | 4.39 | 4.39 | 4.46 | 4.37 | 15.5M |
| September 08, 2025 | 4.43 | 4.46 | 4.46 | 4.47 | 4.42 | 15.32M |
| September 05, 2025 | 4.41 | 4.44 | 4.44 | 4.44 | 4.32 | 18.1M |
| September 04, 2025 | 4.38 | 4.38 | 4.38 | 4.43 | 4.33 | 17.99M |
| September 03, 2025 | 4.45 | 4.37 | 4.37 | 4.48 | 4.35 | 20.78M |
| September 02, 2025 | 4.54 | 4.48 | 4.48 | 4.58 | 4.47 | 27.21M |
| September 01, 2025 | 4.47 | 4.54 | 4.54 | 4.54 | 4.46 | 24.16M |
| August 29, 2025 | 4.54 | 4.47 | 4.47 | 4.55 | 4.46 | 21.89M |
| August 28, 2025 | 4.56 | 4.54 | 4.54 | 4.6 | 4.41 | 37.67M |
| August 27, 2025 | 4.73 | 4.57 | 4.57 | 4.73 | 4.57 | 50.29M |
| August 26, 2025 | 4.7 | 4.73 | 4.73 | 4.76 | 4.66 | 41.43M |
| August 25, 2025 | 4.78 | 4.73 | 4.73 | 4.81 | 4.7 | 59.98M |
| August 22, 2025 | 4.76 | 4.76 | 4.76 | 4.77 | 4.67 | 72.95M |
| August 21, 2025 | 4.61 | 4.83 | 4.83 | 4.88 | 4.6 | 133.59M |
| August 20, 2025 | 4.52 | 4.58 | 4.58 | 4.58 | 4.5 | 27.08M |
| August 19, 2025 | 4.56 | 4.55 | 4.55 | 4.58 | 4.53 | 24.89M |
| August 18, 2025 | 4.53 | 4.56 | 4.56 | 4.58 | 4.52 | 30.67M |
| August 15, 2025 | 4.49 | 4.53 | 4.53 | 4.53 | 4.46 | 27.62M |
| August 14, 2025 | 4.54 | 4.5 | 4.5 | 4.59 | 4.5 | 29.45M |
| August 13, 2025 | 4.6 | 4.56 | 4.56 | 4.61 | 4.54 | 27.71M |
| August 12, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.56 | 25.08M |
| August 11, 2025 | 4.59 | 4.61 | 4.61 | 4.63 | 4.56 | 27.24M |
| August 08, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.58 | 38M |
| August 07, 2025 | 4.56 | 4.68 | 4.68 | 4.7 | 4.54 | 70.13M |
| August 06, 2025 | 4.53 | 4.55 | 4.55 | 4.55 | 4.5 | 25.43M |
| August 05, 2025 | 4.47 | 4.54 | 4.54 | 4.55 | 4.47 | 25.19M |
| August 04, 2025 | 4.47 | 4.48 | 4.48 | 4.49 | 4.43 | 25.72M |
| August 01, 2025 | 4.47 | 4.52 | 4.52 | 4.59 | 4.46 | 32.29M |
| July 31, 2025 | 4.5 | 4.46 | 4.46 | 4.53 | 4.44 | 25.4M |
| July 30, 2025 | 4.52 | 4.52 | 4.52 | 4.61 | 4.5 | 23.67M |
| July 29, 2025 | 4.64 | 4.56 | 4.56 | 4.64 | 4.49 | 40M |
| July 28, 2025 | 4.61 | 4.64 | 4.64 | 4.68 | 4.6 | 25.96M |
| July 25, 2025 | 4.68 | 4.63 | 4.63 | 4.7 | 4.61 | 39.24M |
| July 24, 2025 | 4.56 | 4.67 | 4.67 | 4.67 | 4.55 | 38.57M |
| July 23, 2025 | 4.67 | 4.58 | 4.58 | 4.68 | 4.58 | 45.35M |
| July 22, 2025 | 4.78 | 4.68 | 4.68 | 4.79 | 4.65 | 57.44M |
| July 21, 2025 | 4.77 | 4.8 | 4.8 | 4.84 | 4.74 | 47.55M |
| July 18, 2025 | 4.8 | 4.77 | 4.77 | 4.82 | 4.73 | 39.68M |
| July 17, 2025 | 4.73 | 4.81 | 4.81 | 4.82 | 4.72 | 45.92M |
| July 16, 2025 | 4.73 | 4.76 | 4.76 | 4.78 | 4.67 | 44.71M |
| July 15, 2025 | 4.9 | 4.72 | 4.72 | 4.92 | 4.67 | 82.36M |
| July 14, 2025 | 4.96 | 4.91 | 4.91 | 5 | 4.87 | 73.25M |
| July 11, 2025 | 5.03 | 5.06 | 5.06 | 5.09 | 4.78 | 123.8M |
| July 10, 2025 | 5.2 | 5.1 | 5.1 | 5.24 | 5.08 | 102.18M |
| July 09, 2025 | 5.13 | 5.25 | 5.25 | 5.45 | 5.08 | 153.49M |
| July 08, 2025 | 5.08 | 5.13 | 5.13 | 5.16 | 5.03 | 78.42M |
| July 07, 2025 | 5.06 | 5.1 | 5.1 | 5.18 | 5.02 | 83.16M |