4.30
-0.01(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.27 | 4.3 | 4.3 | 4.36 | 4.22 | 37.21M |
| September 25, 2025 | 4.26 | 4.31 | 4.31 | 4.34 | 4.2 | 41.53M |
| September 24, 2025 | 4.2 | 4.32 | 4.32 | 4.41 | 4.17 | 49.74M |
| September 23, 2025 | 4.3 | 4.19 | 4.19 | 4.31 | 4.12 | 37.28M |
| September 22, 2025 | 4.29 | 4.3 | 4.3 | 4.33 | 4.21 | 38.08M |
| September 19, 2025 | 4.33 | 4.31 | 4.31 | 4.36 | 4.26 | 49.07M |
| September 18, 2025 | 4.24 | 4.29 | 4.29 | 4.52 | 4.16 | 92.37M |
| September 17, 2025 | 4.19 | 4.2 | 4.2 | 4.29 | 4.19 | 43.07M |
| September 16, 2025 | 4.3 | 4.22 | 4.22 | 4.39 | 4.2 | 103.95M |
| September 15, 2025 | 3.94 | 4.27 | 4.27 | 4.27 | 3.94 | 85.38M |
| September 12, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.86 | 11.78M |
| September 11, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.83 | 10.35M |
| September 10, 2025 | 3.86 | 3.86 | 3.86 | 3.87 | 3.84 | 7.29M |
| September 09, 2025 | 3.87 | 3.86 | 3.86 | 3.88 | 3.84 | 9.15M |
| September 08, 2025 | 3.83 | 3.88 | 3.88 | 3.89 | 3.82 | 11.71M |
| September 05, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.81 | 10.94M |
| September 04, 2025 | 3.79 | 3.83 | 3.83 | 3.85 | 3.79 | 14.63M |
| September 03, 2025 | 3.84 | 3.82 | 3.82 | 3.87 | 3.8 | 12.57M |
| September 02, 2025 | 3.88 | 3.85 | 3.85 | 3.89 | 3.81 | 21.93M |
| September 01, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.86 | 15.97M |
| August 29, 2025 | 3.93 | 3.9 | 3.9 | 3.95 | 3.89 | 13.28M |
| August 28, 2025 | 3.95 | 3.94 | 3.94 | 3.97 | 3.86 | 22.07M |
| August 27, 2025 | 4.03 | 3.93 | 3.93 | 4.04 | 3.93 | 26.1M |
| August 26, 2025 | 3.99 | 4.03 | 4.03 | 4.04 | 3.96 | 26.36M |
| August 25, 2025 | 4.01 | 3.98 | 3.98 | 4.02 | 3.96 | 25.16M |
| August 22, 2025 | 4.01 | 3.99 | 3.99 | 4.03 | 3.96 | 24.74M |
| August 21, 2025 | 3.99 | 4.01 | 4.01 | 4.07 | 3.99 | 25.73M |
| August 20, 2025 | 3.96 | 3.99 | 3.99 | 3.99 | 3.94 | 20.09M |
| August 19, 2025 | 4.01 | 3.96 | 3.96 | 4.01 | 3.93 | 26.55M |
| August 18, 2025 | 3.99 | 4.01 | 4.01 | 4.05 | 3.95 | 27.22M |
| August 15, 2025 | 3.96 | 3.99 | 3.99 | 4.01 | 3.96 | 14.64M |
| August 14, 2025 | 4.08 | 3.98 | 3.98 | 4.08 | 3.97 | 20.28M |
| August 13, 2025 | 4.11 | 4.07 | 4.07 | 4.12 | 4.05 | 17.56M |
| August 12, 2025 | 4.12 | 4.1 | 4.1 | 4.15 | 4.09 | 9.02M |
| August 11, 2025 | 4.1 | 4.13 | 4.13 | 4.15 | 4.08 | 13.69M |
| August 08, 2025 | 4.07 | 4.1 | 4.1 | 4.1 | 4.06 | 9.15M |
| August 07, 2025 | 4.1 | 4.08 | 4.08 | 4.12 | 4.07 | 8.11M |
| August 06, 2025 | 4.12 | 4.11 | 4.11 | 4.13 | 4.07 | 10.65M |
| August 05, 2025 | 4.1 | 4.12 | 4.12 | 4.16 | 4.07 | 9.67M |
| August 04, 2025 | 4.04 | 4.09 | 4.09 | 4.12 | 4.02 | 8.13M |
| August 01, 2025 | 4.07 | 4.05 | 4.05 | 4.1 | 4.04 | 8.71M |
| July 31, 2025 | 4.12 | 4.06 | 4.06 | 4.14 | 4.05 | 12.14M |
| July 30, 2025 | 4.12 | 4.13 | 4.13 | 4.15 | 4.08 | 13.95M |
| July 29, 2025 | 4.16 | 4.12 | 4.12 | 4.17 | 4.08 | 11.91M |
| July 28, 2025 | 4.16 | 4.17 | 4.17 | 4.18 | 4.14 | 8.46M |
| July 25, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.14 | 11.27M |
| July 24, 2025 | 4.11 | 4.16 | 4.16 | 4.16 | 4.11 | 11.7M |
| July 23, 2025 | 4.13 | 4.1 | 4.1 | 4.16 | 4.1 | 10.85M |
| July 22, 2025 | 4.17 | 4.14 | 4.14 | 4.17 | 4.09 | 11.71M |
| July 21, 2025 | 4.06 | 4.15 | 4.15 | 4.16 | 4.05 | 20.37M |
| July 18, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.04 | 7.61M |
| July 17, 2025 | 4.07 | 4.05 | 4.05 | 4.09 | 4.04 | 9.95M |
| July 16, 2025 | 4.03 | 4.06 | 4.06 | 4.09 | 4.02 | 9.59M |
| July 15, 2025 | 4.07 | 4.03 | 4.03 | 4.08 | 4 | 12.31M |
| July 14, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.06 | 8.07M |
| July 11, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.05 | 10.95M |
| July 10, 2025 | 4.06 | 4.08 | 4.08 | 4.08 | 4.05 | 11.55M |
| July 09, 2025 | 4.08 | 4.06 | 4.06 | 4.11 | 4.05 | 15M |
| July 08, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.04 | 10.18M |
| July 07, 2025 | 4.04 | 4.06 | 4.06 | 4.09 | 4.02 | 8.13M |