4.76
+0.14(+3.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.62 | 4.76 | 4.76 | 4.92 | 4.59 | 61.54M |
| September 11, 2025 | 4.65 | 4.62 | 4.62 | 4.65 | 4.4 | 44.78M |
| September 10, 2025 | 4.59 | 4.59 | 4.59 | 4.85 | 4.57 | 39.11M |
| September 09, 2025 | 4.64 | 4.6 | 4.6 | 4.88 | 4.57 | 46.26M |
| September 08, 2025 | 4.71 | 4.63 | 4.63 | 4.75 | 4.53 | 37.93M |
| September 05, 2025 | 4.5 | 4.73 | 4.73 | 4.74 | 4.43 | 41.75M |
| September 04, 2025 | 4.65 | 4.49 | 4.49 | 4.72 | 4.46 | 33.79M |
| September 03, 2025 | 4.9 | 4.69 | 4.69 | 4.92 | 4.66 | 32.54M |
| September 02, 2025 | 4.94 | 4.78 | 4.78 | 5 | 4.63 | 73.46M |
| September 01, 2025 | 4.47 | 4.87 | 4.87 | 4.87 | 4.46 | 50.72M |
| August 29, 2025 | 4.69 | 4.43 | 4.43 | 4.69 | 4.31 | 58M |
| August 28, 2025 | 4.74 | 4.71 | 4.71 | 4.77 | 4.56 | 34.07M |
| August 27, 2025 | 4.85 | 4.73 | 4.73 | 4.94 | 4.71 | 45.94M |
| August 26, 2025 | 4.86 | 4.87 | 4.87 | 4.94 | 4.79 | 45.72M |
| August 25, 2025 | 4.75 | 4.84 | 4.84 | 4.85 | 4.64 | 54.32M |
| August 22, 2025 | 4.6 | 4.68 | 4.68 | 4.68 | 4.54 | 32.22M |
| August 21, 2025 | 4.75 | 4.59 | 4.59 | 4.84 | 4.56 | 43.5M |
| August 20, 2025 | 4.69 | 4.73 | 4.73 | 4.78 | 4.59 | 46.72M |
| August 19, 2025 | 4.67 | 4.7 | 4.7 | 4.71 | 4.57 | 52.22M |
| August 18, 2025 | 4.59 | 4.66 | 4.66 | 4.75 | 4.56 | 62.48M |
| August 15, 2025 | 4.38 | 4.6 | 4.6 | 4.62 | 4.38 | 81.05M |
| August 14, 2025 | 4.54 | 4.44 | 4.44 | 4.86 | 4.44 | 134.73M |
| August 13, 2025 | 4.69 | 4.51 | 4.51 | 4.76 | 4.45 | 126.99M |
| August 12, 2025 | 5.13 | 4.76 | 4.76 | 5.25 | 4.66 | 186.05M |
| August 11, 2025 | 4.64 | 5.1 | 5.1 | 5.1 | 4.58 | 163.97M |
| August 08, 2025 | 4.34 | 4.64 | 4.64 | 4.64 | 4.26 | 75.19M |
| August 07, 2025 | 4.16 | 4.22 | 4.22 | 4.29 | 4.1 | 77.42M |
| August 06, 2025 | 4.07 | 4.1 | 4.1 | 4.16 | 4 | 76.78M |
| August 05, 2025 | 3.95 | 4.1 | 4.1 | 4.19 | 3.91 | 105.6M |
| August 04, 2025 | 3.72 | 3.93 | 3.93 | 4.08 | 3.68 | 108.32M |
| August 01, 2025 | 3.48 | 3.78 | 3.78 | 3.8 | 3.47 | 110.3M |
| July 31, 2025 | 3.44 | 3.51 | 3.51 | 3.59 | 3.38 | 76.39M |
| July 30, 2025 | 3.45 | 3.38 | 3.38 | 3.46 | 3.37 | 31.2M |
| July 29, 2025 | 3.46 | 3.46 | 3.46 | 3.49 | 3.39 | 28.41M |
| July 28, 2025 | 3.41 | 3.46 | 3.46 | 3.47 | 3.37 | 43.38M |
| July 25, 2025 | 3.53 | 3.4 | 3.4 | 3.59 | 3.38 | 46.31M |
| July 24, 2025 | 3.42 | 3.45 | 3.45 | 3.47 | 3.35 | 57.74M |
| July 23, 2025 | 3.56 | 3.42 | 3.42 | 3.59 | 3.4 | 100.52M |
| July 22, 2025 | 3.66 | 3.59 | 3.59 | 3.84 | 3.48 | 168.4M |
| July 21, 2025 | 3.19 | 3.5 | 3.5 | 3.5 | 3.19 | 70.65M |
| July 18, 2025 | 3.25 | 3.18 | 3.18 | 3.26 | 3.12 | 72.37M |
| July 17, 2025 | 3.4 | 3.26 | 3.26 | 3.41 | 3.23 | 91.09M |
| July 16, 2025 | 3.56 | 3.37 | 3.37 | 3.64 | 3.37 | 139.32M |
| July 15, 2025 | 3.71 | 3.73 | 3.73 | 4.15 | 3.52 | 192.79M |
| July 14, 2025 | 3.98 | 3.9 | 3.9 | 4.27 | 3.7 | 211.12M |
| July 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 27.12M |
| July 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.48 | 77.53M |
| July 09, 2025 | 2.98 | 3.29 | 3.29 | 3.29 | 2.95 | 33.66M |
| July 08, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.94 | 15.65M |
| July 07, 2025 | 2.97 | 2.98 | 2.98 | 2.98 | 2.94 | 12.16M |
| July 04, 2025 | 2.99 | 2.96 | 2.96 | 3.02 | 2.95 | 13.16M |
| July 03, 2025 | 2.99 | 2.99 | 2.99 | 3.05 | 2.97 | 13.47M |
| July 02, 2025 | 2.95 | 2.98 | 2.98 | 2.98 | 2.92 | 12.57M |
| July 01, 2025 | 3.03 | 2.96 | 2.96 | 3.03 | 2.93 | 18.38M |
| June 30, 2025 | 2.99 | 3.01 | 3.01 | 3.08 | 2.98 | 19.88M |
| June 27, 2025 | 2.96 | 2.99 | 2.99 | 3.03 | 2.94 | 17.56M |
| June 26, 2025 | 2.97 | 2.96 | 2.96 | 3.01 | 2.95 | 15.73M |
| June 25, 2025 | 3.02 | 2.97 | 2.97 | 3.03 | 2.94 | 19.61M |
| June 24, 2025 | 2.94 | 3.02 | 3.02 | 3.03 | 2.92 | 17.74M |
| June 23, 2025 | 2.9 | 2.92 | 2.92 | 2.93 | 2.86 | 12.22M |