4.44
-0.05(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.48 | 4.44 | 4.44 | 4.54 | 4.42 | 23.02M |
| September 25, 2025 | 4.61 | 4.49 | 4.49 | 4.65 | 4.49 | 21.17M |
| September 24, 2025 | 4.5 | 4.6 | 4.6 | 4.62 | 4.44 | 22.21M |
| September 23, 2025 | 4.73 | 4.52 | 4.52 | 4.73 | 4.46 | 39.86M |
| September 22, 2025 | 4.68 | 4.73 | 4.73 | 4.75 | 4.6 | 31.33M |
| September 19, 2025 | 4.65 | 4.68 | 4.68 | 4.72 | 4.56 | 35.06M |
| September 18, 2025 | 4.75 | 4.62 | 4.62 | 4.82 | 4.6 | 48.35M |
| September 17, 2025 | 4.75 | 4.77 | 4.77 | 4.88 | 4.71 | 34.66M |
| September 16, 2025 | 4.69 | 4.73 | 4.73 | 4.73 | 4.63 | 24.7M |
| September 15, 2025 | 4.83 | 4.7 | 4.7 | 4.95 | 4.69 | 43.5M |
| September 12, 2025 | 4.73 | 4.82 | 4.82 | 4.83 | 4.69 | 42.91M |
| September 11, 2025 | 4.75 | 4.78 | 4.78 | 4.79 | 4.69 | 27.01M |
| September 10, 2025 | 4.73 | 4.75 | 4.75 | 4.81 | 4.69 | 25.17M |
| September 09, 2025 | 4.8 | 4.77 | 4.77 | 4.84 | 4.72 | 33.5M |
| September 08, 2025 | 4.76 | 4.81 | 4.81 | 4.85 | 4.71 | 40.31M |
| September 05, 2025 | 4.51 | 4.78 | 4.78 | 4.8 | 4.51 | 51.13M |
| September 04, 2025 | 4.46 | 4.51 | 4.51 | 4.62 | 4.46 | 39.12M |
| September 03, 2025 | 4.61 | 4.46 | 4.46 | 4.61 | 4.44 | 36.01M |
| September 02, 2025 | 4.74 | 4.61 | 4.61 | 4.74 | 4.58 | 33.36M |
| September 01, 2025 | 4.65 | 4.72 | 4.72 | 4.76 | 4.63 | 36.91M |
| August 29, 2025 | 4.69 | 4.66 | 4.66 | 4.7 | 4.58 | 35.71M |
| August 28, 2025 | 4.71 | 4.7 | 4.7 | 4.87 | 4.6 | 50.12M |
| August 27, 2025 | 4.86 | 4.71 | 4.71 | 4.89 | 4.71 | 46.88M |
| August 26, 2025 | 4.79 | 4.81 | 4.81 | 5.01 | 4.78 | 68.01M |
| August 25, 2025 | 4.83 | 4.77 | 4.77 | 4.92 | 4.71 | 74.85M |
| August 22, 2025 | 4.51 | 4.88 | 4.88 | 4.95 | 4.46 | 95.43M |
| August 21, 2025 | 4.75 | 4.52 | 4.52 | 4.8 | 4.45 | 60.56M |
| August 20, 2025 | 4.48 | 4.51 | 4.51 | 4.54 | 4.41 | 49M |
| August 19, 2025 | 4.59 | 4.5 | 4.5 | 4.65 | 4.48 | 45.84M |
| August 18, 2025 | 4.56 | 4.58 | 4.58 | 4.59 | 4.43 | 52.17M |
| August 15, 2025 | 4.52 | 4.57 | 4.57 | 4.59 | 4.51 | 49.9M |
| August 14, 2025 | 4.49 | 4.54 | 4.54 | 4.58 | 4.44 | 45.85M |
| August 13, 2025 | 4.49 | 4.48 | 4.48 | 4.51 | 4.41 | 42.38M |
| August 12, 2025 | 4.52 | 4.49 | 4.49 | 4.56 | 4.41 | 44.07M |
| August 11, 2025 | 4.3 | 4.5 | 4.5 | 4.57 | 4.27 | 77.06M |
| August 08, 2025 | 4.42 | 4.3 | 4.3 | 4.45 | 4.29 | 49.63M |
| August 07, 2025 | 4.38 | 4.41 | 4.41 | 4.46 | 4.36 | 42.28M |
| August 06, 2025 | 4.39 | 4.38 | 4.38 | 4.44 | 4.34 | 38.28M |
| August 05, 2025 | 4.35 | 4.39 | 4.39 | 4.47 | 4.34 | 51.59M |
| August 04, 2025 | 4.26 | 4.38 | 4.38 | 4.39 | 4.12 | 80.39M |
| August 01, 2025 | 4.16 | 4.24 | 4.24 | 4.34 | 4.15 | 69.26M |
| July 31, 2025 | 3.91 | 4.14 | 4.14 | 4.25 | 3.91 | 102.87M |
| July 30, 2025 | 3.92 | 3.93 | 3.93 | 4.01 | 3.89 | 33.06M |
| July 29, 2025 | 3.95 | 3.94 | 3.94 | 3.96 | 3.86 | 33.9M |
| July 28, 2025 | 3.88 | 3.95 | 3.95 | 3.96 | 3.86 | 33.45M |
| July 25, 2025 | 3.91 | 3.88 | 3.88 | 3.93 | 3.86 | 21.64M |
| July 24, 2025 | 3.87 | 3.9 | 3.9 | 3.9 | 3.85 | 24.75M |
| July 23, 2025 | 3.85 | 3.87 | 3.87 | 3.94 | 3.85 | 32.2M |
| July 22, 2025 | 3.86 | 3.86 | 3.86 | 3.9 | 3.8 | 28.56M |
| July 21, 2025 | 3.86 | 3.86 | 3.86 | 3.89 | 3.82 | 28.78M |
| July 18, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.79 | 23.46M |
| July 17, 2025 | 3.82 | 3.84 | 3.84 | 3.86 | 3.79 | 23.91M |
| July 16, 2025 | 3.79 | 3.81 | 3.81 | 3.85 | 3.79 | 19.59M |
| July 15, 2025 | 3.92 | 3.8 | 3.8 | 3.92 | 3.77 | 34.83M |
| July 14, 2025 | 3.89 | 3.91 | 3.91 | 3.93 | 3.84 | 29.33M |
| July 11, 2025 | 3.96 | 3.88 | 3.88 | 3.96 | 3.87 | 35.36M |
| July 10, 2025 | 3.98 | 3.95 | 3.95 | 3.98 | 3.9 | 24.27M |
| July 09, 2025 | 4.06 | 3.97 | 3.97 | 4.06 | 3.95 | 32.94M |
| July 08, 2025 | 4.05 | 4.04 | 4.04 | 4.09 | 4.01 | 37.6M |
| July 07, 2025 | 3.87 | 4.03 | 4.03 | 4.09 | 3.86 | 71.54M |