4.31
+0.04(+0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.26 | 4.31 | 4.31 | 4.4 | 4.22 | 10.98M |
| September 25, 2025 | 4.37 | 4.27 | 4.27 | 4.39 | 4.26 | 11.18M |
| September 24, 2025 | 4.29 | 4.35 | 4.35 | 4.37 | 4.18 | 13.72M |
| September 23, 2025 | 4.48 | 4.28 | 4.28 | 4.48 | 4.15 | 21.08M |
| September 22, 2025 | 4.46 | 4.4 | 4.4 | 4.49 | 4.35 | 15.87M |
| September 19, 2025 | 4.61 | 4.47 | 4.47 | 4.77 | 4.4 | 29.13M |
| September 18, 2025 | 4.61 | 4.66 | 4.66 | 4.91 | 4.55 | 41.11M |
| September 17, 2025 | 4.6 | 4.56 | 4.56 | 4.63 | 4.54 | 9.5M |
| September 16, 2025 | 4.5 | 4.6 | 4.6 | 4.62 | 4.49 | 16.42M |
| September 15, 2025 | 4.49 | 4.49 | 4.49 | 4.53 | 4.43 | 6.95M |
| September 12, 2025 | 4.55 | 4.49 | 4.49 | 4.55 | 4.47 | 6.39M |
| September 11, 2025 | 4.52 | 4.53 | 4.53 | 4.54 | 4.42 | 9.69M |
| September 10, 2025 | 4.49 | 4.52 | 4.52 | 4.53 | 4.46 | 8.3M |
| September 09, 2025 | 4.49 | 4.48 | 4.48 | 4.51 | 4.45 | 8.78M |
| September 08, 2025 | 4.44 | 4.49 | 4.49 | 4.5 | 4.43 | 9.81M |
| September 05, 2025 | 4.38 | 4.43 | 4.43 | 4.44 | 4.3 | 10.19M |
| September 04, 2025 | 4.29 | 4.37 | 4.37 | 4.42 | 4.25 | 12.79M |
| September 03, 2025 | 4.43 | 4.28 | 4.28 | 4.47 | 4.26 | 10.78M |
| September 02, 2025 | 4.47 | 4.42 | 4.42 | 4.48 | 4.33 | 12.78M |
| September 01, 2025 | 4.34 | 4.46 | 4.46 | 4.52 | 4.33 | 16.33M |
| August 29, 2025 | 4.38 | 4.34 | 4.34 | 4.45 | 4.33 | 14.04M |
| August 28, 2025 | 4.45 | 4.4 | 4.4 | 4.54 | 4.21 | 21.57M |
| August 27, 2025 | 4.64 | 4.46 | 4.46 | 4.68 | 4.45 | 15.31M |
| August 26, 2025 | 4.61 | 4.65 | 4.65 | 4.67 | 4.57 | 11.07M |
| August 25, 2025 | 4.6 | 4.6 | 4.6 | 4.66 | 4.56 | 13.07M |
| August 22, 2025 | 4.64 | 4.6 | 4.6 | 4.65 | 4.52 | 12.18M |
| August 21, 2025 | 4.62 | 4.62 | 4.62 | 4.67 | 4.59 | 11.12M |
| August 20, 2025 | 4.58 | 4.6 | 4.6 | 4.6 | 4.53 | 10.16M |
| August 19, 2025 | 4.45 | 4.58 | 4.58 | 4.58 | 4.42 | 15.1M |
| August 18, 2025 | 4.41 | 4.44 | 4.44 | 4.5 | 4.41 | 13.88M |
| August 15, 2025 | 4.41 | 4.38 | 4.38 | 4.47 | 4.36 | 13.08M |
| August 14, 2025 | 4.55 | 4.41 | 4.41 | 4.56 | 4.4 | 10.86M |
| August 13, 2025 | 4.66 | 4.54 | 4.54 | 4.66 | 4.52 | 10.35M |
| August 12, 2025 | 4.67 | 4.61 | 4.61 | 4.67 | 4.6 | 7.51M |
| August 11, 2025 | 4.59 | 4.65 | 4.65 | 4.66 | 4.57 | 11.62M |
| August 08, 2025 | 4.57 | 4.6 | 4.6 | 4.61 | 4.5 | 11.3M |
| August 07, 2025 | 4.58 | 4.52 | 4.52 | 4.59 | 4.5 | 8.39M |
| August 06, 2025 | 4.6 | 4.55 | 4.55 | 4.62 | 4.53 | 9.6M |
| August 05, 2025 | 4.54 | 4.58 | 4.58 | 4.6 | 4.53 | 10.69M |
| August 04, 2025 | 4.5 | 4.53 | 4.53 | 4.54 | 4.46 | 8.3M |
| August 01, 2025 | 4.45 | 4.53 | 4.53 | 4.54 | 4.42 | 14.38M |
| July 31, 2025 | 4.46 | 4.42 | 4.42 | 4.55 | 4.4 | 15.01M |
| July 30, 2025 | 4.51 | 4.51 | 4.51 | 4.69 | 4.47 | 17.98M |
| July 29, 2025 | 4.53 | 4.52 | 4.52 | 4.58 | 4.45 | 10.81M |
| July 28, 2025 | 4.55 | 4.52 | 4.52 | 4.55 | 4.49 | 9.25M |
| July 25, 2025 | 4.57 | 4.52 | 4.52 | 4.58 | 4.48 | 12.14M |
| July 24, 2025 | 4.52 | 4.54 | 4.54 | 4.59 | 4.49 | 14.39M |
| July 23, 2025 | 4.55 | 4.53 | 4.53 | 4.59 | 4.48 | 16.45M |
| July 22, 2025 | 4.5 | 4.55 | 4.55 | 4.57 | 4.44 | 15.06M |
| July 21, 2025 | 4.34 | 4.49 | 4.49 | 4.51 | 4.34 | 17.82M |
| July 18, 2025 | 4.36 | 4.34 | 4.34 | 4.39 | 4.31 | 8.99M |
| July 17, 2025 | 4.37 | 4.36 | 4.36 | 4.42 | 4.32 | 11.52M |
| July 16, 2025 | 4.43 | 4.37 | 4.37 | 4.49 | 4.35 | 12.85M |
| July 15, 2025 | 4.47 | 4.44 | 4.44 | 4.58 | 4.31 | 29.96M |
| July 14, 2025 | 4.32 | 4.47 | 4.47 | 4.48 | 4.27 | 20.38M |
| July 11, 2025 | 4.43 | 4.34 | 4.34 | 4.43 | 4.31 | 16.37M |
| July 10, 2025 | 4.36 | 4.43 | 4.43 | 4.48 | 4.33 | 18.76M |
| July 09, 2025 | 4.33 | 4.35 | 4.35 | 4.37 | 4.31 | 11.36M |
| July 08, 2025 | 4.27 | 4.33 | 4.33 | 4.33 | 4.25 | 10.72M |
| July 07, 2025 | 4.19 | 4.26 | 4.26 | 4.27 | 4.19 | 10.57M |