4.60
-0.05(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.45 | 4.65 | 4.65 | 4.76 | 4.43 | 487.29M |
| September 26, 2025 | 4.48 | 4.46 | 4.46 | 4.55 | 4.46 | 195.11M |
| September 25, 2025 | 4.53 | 4.51 | 4.51 | 4.58 | 4.51 | 218.36M |
| September 24, 2025 | 4.5 | 4.57 | 4.57 | 4.62 | 4.47 | 321.29M |
| September 23, 2025 | 4.66 | 4.53 | 4.53 | 4.67 | 4.47 | 397.53M |
| September 22, 2025 | 4.68 | 4.72 | 4.72 | 4.74 | 4.65 | 291.38M |
| September 19, 2025 | 4.82 | 4.67 | 4.67 | 4.85 | 4.67 | 432.29M |
| September 18, 2025 | 5.02 | 4.86 | 4.86 | 5.03 | 4.8 | 770.78M |
| September 17, 2025 | 5.06 | 5.1 | 5.1 | 5.22 | 5.03 | 725.38M |
| September 16, 2025 | 4.92 | 5.11 | 5.11 | 5.19 | 4.89 | 805.96M |
| September 15, 2025 | 4.91 | 4.92 | 4.92 | 4.98 | 4.88 | 475.49M |
| September 12, 2025 | 4.94 | 4.92 | 4.92 | 5.02 | 4.88 | 689.51M |
| September 11, 2025 | 4.74 | 5.01 | 5.01 | 5.19 | 4.72 | 1.08B |
| September 10, 2025 | 4.63 | 4.8 | 4.8 | 4.9 | 4.61 | 814.15M |
| September 09, 2025 | 4.69 | 4.67 | 4.67 | 4.85 | 4.66 | 653.38M |
| September 08, 2025 | 4.66 | 4.76 | 4.76 | 4.85 | 4.66 | 849.61M |
| September 05, 2025 | 4.8 | 4.71 | 4.71 | 4.8 | 4.65 | 1.23B |
| September 04, 2025 | 4.39 | 4.79 | 4.79 | 4.79 | 4.36 | 1.6B |
| September 03, 2025 | 4.7 | 4.35 | 4.35 | 4.72 | 4.33 | 1.07B |
| September 02, 2025 | 4.46 | 4.73 | 4.73 | 4.91 | 4.36 | 1.51B |
| September 01, 2025 | 4.45 | 4.46 | 4.46 | 4.54 | 4.37 | 336.72M |
| August 29, 2025 | 4.45 | 4.41 | 4.41 | 4.48 | 4.39 | 285.69M |
| August 28, 2025 | 4.4 | 4.45 | 4.45 | 4.47 | 4.32 | 450.65M |
| August 27, 2025 | 4.4 | 4.41 | 4.41 | 4.7 | 4.39 | 732.53M |
| August 26, 2025 | 4.43 | 4.4 | 4.4 | 4.47 | 4.38 | 275.22M |
| August 25, 2025 | 4.46 | 4.46 | 4.46 | 4.54 | 4.38 | 533.1M |
| August 22, 2025 | 4.25 | 4.39 | 4.39 | 4.39 | 4.24 | 444.85M |
| August 21, 2025 | 4.35 | 4.27 | 4.27 | 4.37 | 4.24 | 267.91M |
| August 20, 2025 | 4.28 | 4.33 | 4.33 | 4.33 | 4.21 | 302.5M |
| August 19, 2025 | 4.3 | 4.29 | 4.29 | 4.38 | 4.27 | 333.73M |
| August 18, 2025 | 4.33 | 4.34 | 4.34 | 4.42 | 4.26 | 664.32M |
| August 15, 2025 | 4.07 | 4.31 | 4.31 | 4.37 | 4.06 | 804.18M |
| August 14, 2025 | 4.13 | 4.08 | 4.08 | 4.19 | 4.07 | 310.56M |
| August 13, 2025 | 4.09 | 4.14 | 4.14 | 4.15 | 4.04 | 313.68M |
| August 12, 2025 | 4.05 | 4.07 | 4.07 | 4.07 | 4.03 | 156.28M |
| August 11, 2025 | 4 | 4.05 | 4.05 | 4.06 | 3.99 | 174.28M |
| August 08, 2025 | 4.02 | 3.99 | 3.99 | 4.03 | 3.99 | 127.51M |
| August 07, 2025 | 4.04 | 4.03 | 4.03 | 4.07 | 4 | 166.52M |
| August 06, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4 | 133.37M |
| August 05, 2025 | 4.02 | 4.03 | 4.03 | 4.05 | 4 | 148.05M |
| August 04, 2025 | 3.99 | 4 | 4 | 4.02 | 3.97 | 128.54M |
| August 01, 2025 | 4.01 | 4.01 | 4.01 | 4.05 | 3.99 | 147.91M |
| July 31, 2025 | 4.07 | 4.02 | 4.02 | 4.13 | 3.99 | 254.43M |
| July 30, 2025 | 4.16 | 4.09 | 4.09 | 4.16 | 4.05 | 212.42M |
| July 29, 2025 | 4.12 | 4.16 | 4.16 | 4.16 | 4.05 | 244.28M |
| July 28, 2025 | 4.13 | 4.14 | 4.14 | 4.19 | 4.1 | 212.63M |
| July 25, 2025 | 4.18 | 4.14 | 4.14 | 4.21 | 4.12 | 262.06M |
| July 24, 2025 | 4.03 | 4.18 | 4.18 | 4.18 | 4.02 | 474.84M |
| July 23, 2025 | 4.04 | 4.05 | 4.05 | 4.14 | 4.03 | 344.22M |
| July 22, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 3.98 | 188.3M |
| July 21, 2025 | 4 | 4.05 | 4.05 | 4.06 | 3.99 | 180.54M |
| July 18, 2025 | 4.03 | 4 | 4 | 4.04 | 3.99 | 124.19M |
| July 17, 2025 | 3.99 | 4.02 | 4.02 | 4.04 | 3.99 | 132.44M |
| July 16, 2025 | 3.98 | 3.99 | 3.99 | 4.03 | 3.97 | 122.22M |
| July 15, 2025 | 4.03 | 3.99 | 3.99 | 4.06 | 3.97 | 198.17M |
| July 14, 2025 | 4.1 | 4.02 | 4.02 | 4.11 | 4.01 | 271.32M |
| July 11, 2025 | 4.01 | 4.1 | 4.1 | 4.18 | 3.98 | 503.42M |
| July 10, 2025 | 3.91 | 4 | 4 | 4.01 | 3.91 | 264.89M |
| July 09, 2025 | 3.95 | 3.93 | 3.93 | 3.98 | 3.91 | 185.67M |
| July 08, 2025 | 3.9 | 3.94 | 3.94 | 3.96 | 3.88 | 198.8M |