4.22
+0.07(+1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.18 | 4.22 | 4.22 | 4.23 | 4.08 | 78.12M |
| September 26, 2025 | 4.3 | 4.15 | 4.15 | 4.34 | 4.15 | 105.88M |
| September 25, 2025 | 4.26 | 4.3 | 4.3 | 4.4 | 4.23 | 178.43M |
| September 24, 2025 | 4.08 | 4.46 | 4.46 | 4.51 | 4.04 | 281.74M |
| September 23, 2025 | 4.3 | 4.1 | 4.1 | 4.37 | 4.01 | 148.02M |
| September 22, 2025 | 4.38 | 4.34 | 4.34 | 4.43 | 4.25 | 127.22M |
| September 19, 2025 | 4.63 | 4.38 | 4.38 | 4.69 | 4.36 | 206.85M |
| September 18, 2025 | 4.68 | 4.63 | 4.63 | 5 | 4.6 | 395.2M |
| September 17, 2025 | 4.22 | 4.68 | 4.68 | 4.68 | 4.15 | 220.43M |
| September 16, 2025 | 4.18 | 4.25 | 4.25 | 4.44 | 4.18 | 111.06M |
| September 15, 2025 | 4.17 | 4.26 | 4.26 | 4.43 | 4.17 | 123.33M |
| September 12, 2025 | 4.18 | 4.16 | 4.16 | 4.25 | 4.12 | 115.21M |
| September 11, 2025 | 4.15 | 4.16 | 4.16 | 4.17 | 4.06 | 100.7M |
| September 10, 2025 | 4.22 | 4.17 | 4.17 | 4.32 | 4.13 | 115.36M |
| September 09, 2025 | 4.36 | 4.23 | 4.23 | 4.37 | 4.21 | 181.88M |
| September 08, 2025 | 4.35 | 4.47 | 4.47 | 4.58 | 4.31 | 247.2M |
| September 05, 2025 | 4.13 | 4.34 | 4.34 | 4.43 | 4.12 | 230.28M |
| September 04, 2025 | 4.25 | 4.11 | 4.11 | 4.33 | 4.03 | 209.16M |
| September 03, 2025 | 4.26 | 4.37 | 4.37 | 4.44 | 4.1 | 367.39M |
| September 02, 2025 | 3.84 | 4.24 | 4.24 | 4.24 | 3.83 | 142.55M |
| September 01, 2025 | 3.8 | 3.85 | 3.85 | 3.85 | 3.77 | 59.48M |
| August 29, 2025 | 3.84 | 3.79 | 3.79 | 3.86 | 3.78 | 64.27M |
| August 28, 2025 | 3.81 | 3.85 | 3.85 | 3.9 | 3.7 | 87.57M |
| August 27, 2025 | 3.89 | 3.81 | 3.81 | 3.96 | 3.8 | 109.59M |
| August 26, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.85 | 64.05M |
| August 25, 2025 | 3.87 | 3.89 | 3.89 | 3.93 | 3.85 | 89.09M |
| August 22, 2025 | 3.84 | 3.86 | 3.86 | 3.88 | 3.83 | 66M |
| August 21, 2025 | 3.85 | 3.84 | 3.84 | 3.88 | 3.81 | 62.32M |
| August 20, 2025 | 3.85 | 3.86 | 3.86 | 3.92 | 3.78 | 93.86M |
| August 19, 2025 | 3.83 | 3.81 | 3.81 | 3.85 | 3.78 | 56.87M |
| August 18, 2025 | 3.72 | 3.83 | 3.83 | 3.85 | 3.72 | 96.25M |
| August 15, 2025 | 3.63 | 3.72 | 3.72 | 3.72 | 3.63 | 63.51M |
| August 14, 2025 | 3.72 | 3.63 | 3.63 | 3.72 | 3.62 | 61.82M |
| August 13, 2025 | 3.73 | 3.72 | 3.72 | 3.74 | 3.7 | 48.92M |
| August 12, 2025 | 3.77 | 3.74 | 3.74 | 3.79 | 3.69 | 62.17M |
| August 11, 2025 | 3.74 | 3.78 | 3.78 | 3.78 | 3.7 | 58.8M |
| August 08, 2025 | 3.74 | 3.73 | 3.73 | 3.8 | 3.71 | 60.43M |
| August 07, 2025 | 3.74 | 3.73 | 3.73 | 3.75 | 3.68 | 55M |
| August 06, 2025 | 3.76 | 3.75 | 3.75 | 3.77 | 3.7 | 45.24M |
| August 05, 2025 | 3.71 | 3.75 | 3.75 | 3.76 | 3.7 | 48.52M |
| August 04, 2025 | 3.69 | 3.7 | 3.7 | 3.71 | 3.62 | 54.81M |
| August 01, 2025 | 3.7 | 3.72 | 3.72 | 3.77 | 3.68 | 70.19M |
| July 31, 2025 | 3.74 | 3.69 | 3.69 | 3.79 | 3.67 | 74.03M |
| July 30, 2025 | 3.86 | 3.78 | 3.78 | 3.86 | 3.74 | 75.96M |
| July 29, 2025 | 3.86 | 3.86 | 3.86 | 3.89 | 3.77 | 102M |
| July 28, 2025 | 3.91 | 3.88 | 3.88 | 3.93 | 3.86 | 92.77M |
| July 25, 2025 | 4 | 3.93 | 3.93 | 4.03 | 3.9 | 128.49M |
| July 24, 2025 | 3.94 | 4.02 | 4.02 | 4.04 | 3.9 | 181.61M |
| July 23, 2025 | 3.96 | 4.02 | 4.02 | 4.18 | 3.91 | 249.1M |
| July 22, 2025 | 3.95 | 3.97 | 3.97 | 4.04 | 3.93 | 191.47M |
| July 21, 2025 | 3.9 | 3.94 | 3.94 | 4.02 | 3.82 | 222.03M |
| July 18, 2025 | 3.77 | 4.01 | 4.01 | 4.09 | 3.77 | 301.44M |
| July 17, 2025 | 3.92 | 3.88 | 3.88 | 4.02 | 3.83 | 289.76M |
| July 16, 2025 | 4.13 | 3.82 | 3.82 | 4.19 | 3.81 | 387.22M |
| July 15, 2025 | 4.87 | 4.23 | 4.23 | 4.87 | 4.22 | 558.92M |
| July 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 20.04M |
| July 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 36.04M |
| July 10, 2025 | 3.52 | 3.84 | 3.84 | 3.84 | 3.52 | 83.63M |
| July 09, 2025 | 3.56 | 3.49 | 3.49 | 3.68 | 3.48 | 150.47M |
| July 08, 2025 | 3.38 | 3.6 | 3.6 | 3.75 | 3.34 | 221.44M |