4.46
-0.02(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.41 | 21.05M |
| September 26, 2025 | 4.5 | 4.48 | 4.48 | 4.53 | 4.47 | 12.94M |
| September 25, 2025 | 4.54 | 4.5 | 4.5 | 4.57 | 4.49 | 20.08M |
| September 24, 2025 | 4.51 | 4.56 | 4.56 | 4.56 | 4.5 | 17.23M |
| September 23, 2025 | 4.59 | 4.55 | 4.55 | 4.6 | 4.48 | 31.59M |
| September 22, 2025 | 4.69 | 4.6 | 4.6 | 4.74 | 4.58 | 29.25M |
| September 19, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.63 | 30.02M |
| September 18, 2025 | 4.65 | 4.7 | 4.7 | 4.81 | 4.63 | 67.95M |
| September 17, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.63 | 19.58M |
| September 16, 2025 | 4.59 | 4.64 | 4.64 | 4.65 | 4.59 | 23.17M |
| September 15, 2025 | 4.6 | 4.59 | 4.59 | 4.63 | 4.58 | 15.55M |
| September 12, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.58 | 19.64M |
| September 11, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.54 | 17.5M |
| September 10, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.56 | 12.25M |
| September 09, 2025 | 4.61 | 4.58 | 4.58 | 4.61 | 4.56 | 17.6M |
| September 08, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.59 | 19.42M |
| September 05, 2025 | 4.58 | 4.61 | 4.61 | 4.61 | 4.57 | 19.12M |
| September 04, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.54 | 17.73M |
| September 03, 2025 | 4.58 | 4.55 | 4.55 | 4.6 | 4.55 | 17.17M |
| September 02, 2025 | 4.62 | 4.59 | 4.59 | 4.62 | 4.56 | 27.46M |
| September 01, 2025 | 4.62 | 4.62 | 4.62 | 4.64 | 4.59 | 25.78M |
| August 29, 2025 | 4.68 | 4.63 | 4.63 | 4.69 | 4.62 | 32.02M |
| August 28, 2025 | 4.67 | 4.69 | 4.69 | 4.73 | 4.6 | 43.26M |
| August 27, 2025 | 4.82 | 4.68 | 4.68 | 4.83 | 4.68 | 41.93M |
| August 26, 2025 | 4.73 | 4.81 | 4.81 | 4.85 | 4.72 | 48.98M |
| August 25, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.71 | 34.7M |
| August 22, 2025 | 4.73 | 4.73 | 4.73 | 4.74 | 4.69 | 25.91M |
| August 21, 2025 | 4.74 | 4.73 | 4.73 | 4.76 | 4.71 | 30.36M |
| August 20, 2025 | 4.69 | 4.74 | 4.74 | 4.74 | 4.67 | 32.37M |
| August 19, 2025 | 4.66 | 4.69 | 4.69 | 4.72 | 4.65 | 29.77M |
| August 18, 2025 | 4.65 | 4.66 | 4.66 | 4.69 | 4.64 | 26.51M |
| August 15, 2025 | 4.59 | 4.64 | 4.64 | 4.65 | 4.59 | 18.88M |
| August 14, 2025 | 4.69 | 4.61 | 4.61 | 4.7 | 4.6 | 27.66M |
| August 13, 2025 | 4.69 | 4.68 | 4.68 | 4.7 | 4.66 | 19.36M |
| August 12, 2025 | 4.68 | 4.69 | 4.69 | 4.69 | 4.66 | 15.83M |
| August 11, 2025 | 4.65 | 4.68 | 4.68 | 4.69 | 4.65 | 19.73M |
| August 08, 2025 | 4.66 | 4.64 | 4.64 | 4.67 | 4.63 | 13.16M |
| August 07, 2025 | 4.68 | 4.66 | 4.66 | 4.69 | 4.65 | 14.91M |
| August 06, 2025 | 4.66 | 4.68 | 4.68 | 4.69 | 4.64 | 17.93M |
| August 05, 2025 | 4.65 | 4.67 | 4.67 | 4.67 | 4.64 | 17.92M |
| August 04, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | 12.4M |
| August 01, 2025 | 4.66 | 4.66 | 4.66 | 4.7 | 4.65 | 13.16M |
| July 31, 2025 | 4.72 | 4.65 | 4.65 | 4.72 | 4.64 | 21.88M |
| July 30, 2025 | 4.68 | 4.74 | 4.74 | 4.74 | 4.64 | 27.9M |
| July 29, 2025 | 4.69 | 4.69 | 4.69 | 4.7 | 4.64 | 19.6M |
| July 28, 2025 | 4.78 | 4.7 | 4.7 | 4.79 | 4.69 | 26.5M |
| July 25, 2025 | 4.71 | 4.76 | 4.76 | 4.91 | 4.71 | 62.1M |
| July 24, 2025 | 4.66 | 4.71 | 4.71 | 4.71 | 4.66 | 23.34M |
| July 23, 2025 | 4.7 | 4.67 | 4.67 | 4.74 | 4.66 | 26.54M |
| July 22, 2025 | 4.68 | 4.71 | 4.71 | 4.71 | 4.63 | 24.37M |
| July 21, 2025 | 4.59 | 4.68 | 4.68 | 4.69 | 4.58 | 30.72M |
| July 18, 2025 | 4.6 | 4.59 | 4.59 | 4.62 | 4.57 | 17.82M |
| July 17, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.57 | 15.19M |
| July 16, 2025 | 4.56 | 4.6 | 4.6 | 4.64 | 4.56 | 20.85M |
| July 15, 2025 | 4.65 | 4.58 | 4.58 | 4.66 | 4.55 | 40.54M |
| July 14, 2025 | 4.69 | 4.71 | 4.71 | 4.77 | 4.69 | 19.88M |
| July 11, 2025 | 4.7 | 4.7 | 4.7 | 4.73 | 4.68 | 22.89M |
| July 10, 2025 | 4.66 | 4.71 | 4.71 | 4.71 | 4.65 | 23.38M |
| July 09, 2025 | 4.67 | 4.66 | 4.66 | 4.69 | 4.65 | 23.78M |
| July 08, 2025 | 4.62 | 4.66 | 4.66 | 4.66 | 4.62 | 20.36M |