4.21
-0.03(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.17 | 4.2 | 4.2 | 4.28 | 4.11 | 10.28M |
| September 25, 2025 | 4.22 | 4.17 | 4.17 | 4.27 | 4.14 | 9.62M |
| September 24, 2025 | 4.26 | 4.22 | 4.22 | 4.29 | 4.14 | 9.91M |
| September 23, 2025 | 4.25 | 4.25 | 4.25 | 4.29 | 4.07 | 14.81M |
| September 22, 2025 | 4.29 | 4.24 | 4.24 | 4.41 | 4.22 | 12.64M |
| September 19, 2025 | 4.37 | 4.29 | 4.29 | 4.41 | 4.27 | 17.65M |
| September 18, 2025 | 4.59 | 4.41 | 4.41 | 4.71 | 4.38 | 25.91M |
| September 17, 2025 | 4.45 | 4.6 | 4.6 | 4.74 | 4.45 | 25.16M |
| September 16, 2025 | 4.39 | 4.49 | 4.49 | 4.52 | 4.38 | 24.06M |
| September 15, 2025 | 4.39 | 4.51 | 4.51 | 4.74 | 4.34 | 28.15M |
| September 12, 2025 | 4.31 | 4.34 | 4.34 | 4.35 | 4.25 | 9.25M |
| September 11, 2025 | 4.29 | 4.3 | 4.3 | 4.33 | 4.22 | 9.04M |
| September 10, 2025 | 4.33 | 4.29 | 4.29 | 4.35 | 4.24 | 10.51M |
| September 09, 2025 | 4.33 | 4.36 | 4.36 | 4.49 | 4.29 | 19.1M |
| September 08, 2025 | 4.13 | 4.32 | 4.32 | 4.44 | 4.1 | 18.94M |
| September 05, 2025 | 4.08 | 4.12 | 4.12 | 4.13 | 4.02 | 10.22M |
| September 04, 2025 | 4.09 | 4.07 | 4.07 | 4.14 | 4.03 | 11.15M |
| September 03, 2025 | 4.24 | 4.07 | 4.07 | 4.25 | 4.05 | 11.16M |
| September 02, 2025 | 4.25 | 4.21 | 4.21 | 4.29 | 4.08 | 17.88M |
| September 01, 2025 | 4.16 | 4.2 | 4.2 | 4.25 | 4.12 | 15.5M |
| August 29, 2025 | 4.2 | 4.12 | 4.12 | 4.23 | 4.09 | 12.75M |
| August 28, 2025 | 4.24 | 4.18 | 4.18 | 4.32 | 4.02 | 20.35M |
| August 27, 2025 | 4.43 | 4.24 | 4.24 | 4.46 | 4.23 | 22.04M |
| August 26, 2025 | 4.39 | 4.44 | 4.44 | 4.49 | 4.34 | 17.87M |
| August 25, 2025 | 4.56 | 4.46 | 4.46 | 4.58 | 4.41 | 21.93M |
| August 22, 2025 | 4.6 | 4.54 | 4.54 | 4.6 | 4.5 | 17.46M |
| August 21, 2025 | 4.66 | 4.63 | 4.63 | 4.78 | 4.52 | 24.42M |
| August 20, 2025 | 4.64 | 4.61 | 4.61 | 4.66 | 4.55 | 26.24M |
| August 19, 2025 | 4.47 | 4.54 | 4.54 | 4.87 | 4.41 | 33.91M |
| August 18, 2025 | 4.64 | 4.46 | 4.46 | 4.67 | 4.45 | 33.5M |
| August 15, 2025 | 4.61 | 4.62 | 4.62 | 4.69 | 4.5 | 27.22M |
| August 14, 2025 | 4.78 | 4.55 | 4.55 | 4.85 | 4.53 | 43.38M |
| August 13, 2025 | 4.51 | 4.76 | 4.76 | 5.03 | 4.51 | 75.59M |
| August 12, 2025 | 4.18 | 4.62 | 4.62 | 4.62 | 4.14 | 48.23M |
| August 11, 2025 | 4.09 | 4.2 | 4.2 | 4.21 | 4.09 | 11.85M |
| August 08, 2025 | 4.12 | 4.09 | 4.09 | 4.15 | 4.08 | 12.85M |
| August 07, 2025 | 4.22 | 4.12 | 4.12 | 4.23 | 4.1 | 20.07M |
| August 06, 2025 | 4.1 | 4.23 | 4.23 | 4.28 | 4.09 | 28.55M |
| August 05, 2025 | 3.97 | 4.1 | 4.1 | 4.16 | 3.97 | 25.99M |
| August 04, 2025 | 3.9 | 3.97 | 3.97 | 3.97 | 3.85 | 17.88M |
| August 01, 2025 | 3.94 | 3.9 | 3.9 | 3.98 | 3.88 | 24.06M |
| July 31, 2025 | 3.83 | 3.96 | 3.96 | 4.02 | 3.82 | 36.39M |
| July 30, 2025 | 3.84 | 3.84 | 3.84 | 3.89 | 3.8 | 11.84M |
| July 29, 2025 | 3.83 | 3.85 | 3.85 | 3.91 | 3.8 | 16.23M |
| July 28, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.8 | 10M |
| July 25, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.8 | 6.78M |
| July 24, 2025 | 3.81 | 3.83 | 3.83 | 3.85 | 3.8 | 8.79M |
| July 23, 2025 | 3.82 | 3.8 | 3.8 | 3.84 | 3.77 | 8.15M |
| July 22, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.79 | 9.64M |
| July 21, 2025 | 3.83 | 3.85 | 3.85 | 3.88 | 3.8 | 10.3M |
| July 18, 2025 | 3.83 | 3.79 | 3.79 | 3.88 | 3.78 | 9.37M |
| July 17, 2025 | 3.74 | 3.82 | 3.82 | 3.83 | 3.74 | 11.4M |
| July 16, 2025 | 3.7 | 3.75 | 3.75 | 3.79 | 3.7 | 11.35M |
| July 15, 2025 | 3.82 | 3.7 | 3.7 | 3.83 | 3.63 | 19.98M |
| July 14, 2025 | 3.83 | 3.87 | 3.87 | 3.87 | 3.8 | 12.08M |
| July 11, 2025 | 3.81 | 3.83 | 3.83 | 3.86 | 3.77 | 13.4M |
| July 10, 2025 | 3.78 | 3.8 | 3.8 | 3.84 | 3.76 | 8.94M |
| July 09, 2025 | 3.83 | 3.79 | 3.79 | 3.86 | 3.78 | 9.25M |
| July 08, 2025 | 3.79 | 3.83 | 3.83 | 3.84 | 3.78 | 10.73M |
| July 07, 2025 | 3.74 | 3.79 | 3.79 | 3.8 | 3.73 | 7.94M |