4.14
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.07 | 4.15 | 4.15 | 4.16 | 4.03 | 25.35M |
| September 26, 2025 | 4.06 | 4.08 | 4.08 | 4.12 | 4.05 | 19.27M |
| September 25, 2025 | 4.08 | 4.06 | 4.06 | 4.13 | 4.06 | 20.47M |
| September 24, 2025 | 4.05 | 4.1 | 4.1 | 4.1 | 4.03 | 22.15M |
| September 23, 2025 | 4.14 | 4.07 | 4.06 | 4.15 | 4.03 | 31.59M |
| September 22, 2025 | 4.2 | 4.14 | 4.13 | 4.21 | 4.12 | 21.88M |
| September 19, 2025 | 4.21 | 4.21 | 4.21 | 4.23 | 4.18 | 25.51M |
| September 18, 2025 | 4.31 | 4.21 | 4.21 | 4.39 | 4.18 | 50.29M |
| September 17, 2025 | 4.32 | 4.31 | 4.31 | 4.34 | 4.26 | 28.32M |
| September 16, 2025 | 4.35 | 4.31 | 4.31 | 4.37 | 4.26 | 29.74M |
| September 15, 2025 | 4.38 | 4.32 | 4.32 | 4.41 | 4.31 | 31.07M |
| September 12, 2025 | 4.35 | 4.35 | 4.35 | 4.38 | 4.28 | 48.48M |
| September 11, 2025 | 4.28 | 4.34 | 4.34 | 4.34 | 4.27 | 39.11M |
| September 10, 2025 | 4.28 | 4.25 | 4.25 | 4.29 | 4.21 | 29.88M |
| September 09, 2025 | 4.33 | 4.3 | 4.3 | 4.37 | 4.27 | 38.13M |
| September 08, 2025 | 4.24 | 4.34 | 4.34 | 4.36 | 4.21 | 51.03M |
| September 05, 2025 | 4.28 | 4.25 | 4.25 | 4.42 | 4.22 | 59.87M |
| September 04, 2025 | 4.13 | 4.17 | 4.17 | 4.19 | 4.12 | 32.99M |
| September 03, 2025 | 4.19 | 4.13 | 4.13 | 4.21 | 4.11 | 29.76M |
| September 02, 2025 | 4.23 | 4.17 | 4.17 | 4.23 | 4.12 | 49.67M |
| September 01, 2025 | 4.28 | 4.23 | 4.23 | 4.28 | 4.21 | 52.1M |
| August 29, 2025 | 4.42 | 4.28 | 4.28 | 4.43 | 4.23 | 93.33M |
| August 28, 2025 | 4.46 | 4.51 | 4.51 | 4.51 | 4.39 | 41.89M |
| August 27, 2025 | 4.58 | 4.48 | 4.48 | 4.61 | 4.46 | 47.65M |
| August 26, 2025 | 4.48 | 4.58 | 4.58 | 4.61 | 4.47 | 52.87M |
| August 25, 2025 | 4.48 | 4.5 | 4.5 | 4.53 | 4.46 | 41.05M |
| August 22, 2025 | 4.45 | 4.46 | 4.46 | 4.47 | 4.4 | 34.43M |
| August 21, 2025 | 4.45 | 4.47 | 4.47 | 4.5 | 4.43 | 42.48M |
| August 20, 2025 | 4.35 | 4.44 | 4.44 | 4.44 | 4.33 | 39.85M |
| August 19, 2025 | 4.36 | 4.36 | 4.36 | 4.38 | 4.33 | 26.36M |
| August 18, 2025 | 4.4 | 4.36 | 4.36 | 4.42 | 4.35 | 33.73M |
| August 15, 2025 | 4.32 | 4.38 | 4.38 | 4.41 | 4.31 | 29.15M |
| August 14, 2025 | 4.42 | 4.32 | 4.32 | 4.43 | 4.32 | 31.24M |
| August 13, 2025 | 4.44 | 4.41 | 4.41 | 4.45 | 4.4 | 24.99M |
| August 12, 2025 | 4.46 | 4.43 | 4.43 | 4.47 | 4.4 | 22.8M |
| August 11, 2025 | 4.41 | 4.46 | 4.46 | 4.48 | 4.38 | 29.65M |
| August 08, 2025 | 4.34 | 4.4 | 4.4 | 4.42 | 4.34 | 27.05M |
| August 07, 2025 | 4.41 | 4.34 | 4.34 | 4.42 | 4.3 | 46.93M |
| August 06, 2025 | 4.41 | 4.46 | 4.46 | 4.48 | 4.38 | 27.44M |
| August 05, 2025 | 4.39 | 4.41 | 4.41 | 4.42 | 4.38 | 22.5M |
| August 04, 2025 | 4.38 | 4.39 | 4.39 | 4.41 | 4.35 | 23.14M |
| August 01, 2025 | 4.41 | 4.39 | 4.39 | 4.48 | 4.39 | 38.91M |
| July 31, 2025 | 4.5 | 4.39 | 4.39 | 4.53 | 4.36 | 60.6M |
| July 30, 2025 | 4.54 | 4.54 | 4.54 | 4.75 | 4.52 | 75.14M |
| July 29, 2025 | 4.53 | 4.48 | 4.48 | 4.54 | 4.41 | 42.22M |
| July 28, 2025 | 4.58 | 4.52 | 4.52 | 4.59 | 4.49 | 36.22M |
| July 25, 2025 | 4.64 | 4.6 | 4.6 | 4.71 | 4.58 | 51.35M |
| July 24, 2025 | 4.5 | 4.63 | 4.63 | 4.63 | 4.48 | 55.71M |
| July 23, 2025 | 4.56 | 4.52 | 4.52 | 4.57 | 4.5 | 31.87M |
| July 22, 2025 | 4.46 | 4.55 | 4.55 | 4.56 | 4.4 | 54.47M |
| July 21, 2025 | 4.4 | 4.45 | 4.45 | 4.53 | 4.38 | 50.74M |
| July 18, 2025 | 4.31 | 4.38 | 4.38 | 4.39 | 4.31 | 29.27M |
| July 17, 2025 | 4.29 | 4.3 | 4.3 | 4.31 | 4.27 | 22.07M |
| July 16, 2025 | 4.38 | 4.29 | 4.29 | 4.38 | 4.28 | 38.9M |
| July 15, 2025 | 4.42 | 4.37 | 4.37 | 4.45 | 4.33 | 43.52M |
| July 14, 2025 | 4.38 | 4.43 | 4.43 | 4.48 | 4.36 | 44.11M |
| July 11, 2025 | 4.31 | 4.37 | 4.37 | 4.39 | 4.31 | 46.6M |
| July 10, 2025 | 4.23 | 4.34 | 4.34 | 4.35 | 4.23 | 46.86M |
| July 09, 2025 | 4.27 | 4.23 | 4.23 | 4.27 | 4.22 | 22.37M |
| July 08, 2025 | 4.21 | 4.27 | 4.27 | 4.27 | 4.19 | 31.53M |