4.28
+0.04(+0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.23 | 4.28 | 4.28 | 4.29 | 4.23 | 162.9M |
| September 25, 2025 | 4.25 | 4.24 | 4.24 | 4.26 | 4.23 | 90.2M |
| September 24, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.24 | 105.4M |
| September 23, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.22 | 171.41M |
| September 22, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.24 | 91.77M |
| September 19, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.24 | 134.44M |
| September 18, 2025 | 4.29 | 4.28 | 4.28 | 4.31 | 4.25 | 166.48M |
| September 17, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.25 | 101.15M |
| September 16, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.26 | 119.1M |
| September 15, 2025 | 4.29 | 4.29 | 4.29 | 4.31 | 4.27 | 121.29M |
| September 12, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.28 | 95.88M |
| September 11, 2025 | 4.29 | 4.31 | 4.31 | 4.31 | 4.27 | 130.44M |
| September 10, 2025 | 4.32 | 4.29 | 4.29 | 4.33 | 4.28 | 112.23M |
| September 09, 2025 | 4.34 | 4.32 | 4.32 | 4.35 | 4.31 | 146.84M |
| September 08, 2025 | 4.27 | 4.34 | 4.34 | 4.35 | 4.26 | 285.75M |
| September 05, 2025 | 4.24 | 4.27 | 4.27 | 4.28 | 4.23 | 149.36M |
| September 04, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.21 | 154.82M |
| September 03, 2025 | 4.25 | 4.24 | 4.24 | 4.26 | 4.22 | 144.24M |
| September 02, 2025 | 4.24 | 4.26 | 4.26 | 4.26 | 4.23 | 144.8M |
| September 01, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.23 | 139.17M |
| August 29, 2025 | 4.26 | 4.25 | 4.25 | 4.31 | 4.25 | 176.13M |
| August 28, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.22 | 172.29M |
| August 27, 2025 | 4.32 | 4.26 | 4.26 | 4.34 | 4.26 | 185.1M |
| August 26, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.3 | 143.36M |
| August 25, 2025 | 4.28 | 4.32 | 4.32 | 4.33 | 4.27 | 193.24M |
| August 22, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.25 | 128.61M |
| August 21, 2025 | 4.24 | 4.27 | 4.27 | 4.28 | 4.23 | 160.84M |
| August 20, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.22 | 120.41M |
| August 19, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.23 | 124.48M |
| August 18, 2025 | 4.29 | 4.3 | 4.3 | 4.32 | 4.28 | 162.83M |
| August 15, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.28 | 133.93M |
| August 14, 2025 | 4.31 | 4.28 | 4.28 | 4.32 | 4.28 | 121.08M |
| August 13, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.29 | 117.85M |
| August 12, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.29 | 98.65M |
| August 11, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.3 | 95.15M |
| August 08, 2025 | 4.3 | 4.32 | 4.32 | 4.33 | 4.3 | 94.87M |
| August 07, 2025 | 4.3 | 4.3 | 4.3 | 4.32 | 4.29 | 98.68M |
| August 06, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.29 | 80.36M |
| August 05, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.3 | 88.83M |
| August 04, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.29 | 77.47M |
| August 01, 2025 | 4.32 | 4.31 | 4.31 | 4.34 | 4.29 | 98.02M |
| July 31, 2025 | 4.38 | 4.33 | 4.33 | 4.39 | 4.31 | 185.25M |
| July 30, 2025 | 4.36 | 4.38 | 4.38 | 4.42 | 4.35 | 159.62M |
| July 29, 2025 | 4.36 | 4.36 | 4.36 | 4.37 | 4.34 | 106.83M |
| July 28, 2025 | 4.4 | 4.36 | 4.36 | 4.41 | 4.35 | 116.46M |
| July 25, 2025 | 4.43 | 4.38 | 4.38 | 4.44 | 4.37 | 151.33M |
| July 24, 2025 | 4.39 | 4.42 | 4.42 | 4.43 | 4.36 | 173.93M |
| July 23, 2025 | 4.44 | 4.39 | 4.39 | 4.46 | 4.38 | 184.75M |
| July 22, 2025 | 4.37 | 4.42 | 4.42 | 4.44 | 4.35 | 264.08M |
| July 21, 2025 | 4.32 | 4.37 | 4.37 | 4.38 | 4.32 | 221.67M |
| July 18, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.28 | 94.73M |
| July 17, 2025 | 4.3 | 4.29 | 4.29 | 4.31 | 4.28 | 101.05M |
| July 16, 2025 | 4.32 | 4.3 | 4.3 | 4.33 | 4.29 | 91.43M |
| July 15, 2025 | 4.36 | 4.31 | 4.31 | 4.37 | 4.29 | 150.3M |
| July 14, 2025 | 4.34 | 4.36 | 4.36 | 4.38 | 4.33 | 149.37M |
| July 11, 2025 | 4.33 | 4.33 | 4.33 | 4.35 | 4.32 | 135.73M |
| July 10, 2025 | 4.32 | 4.32 | 4.32 | 4.34 | 4.31 | 107.72M |
| July 09, 2025 | 4.33 | 4.32 | 4.32 | 4.36 | 4.31 | 109.11M |
| July 08, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.3 | 108.43M |
| July 07, 2025 | 4.31 | 4.34 | 4.34 | 4.35 | 4.31 | 112.68M |