4.80
+0.14(+3.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.59 | 4.66 | 4.66 | 4.69 | 4.53 | 42.99M |
| September 04, 2025 | 4.48 | 4.56 | 4.56 | 4.6 | 4.48 | 42.5M |
| September 03, 2025 | 4.52 | 4.48 | 4.48 | 4.54 | 4.46 | 28.84M |
| September 02, 2025 | 4.46 | 4.54 | 4.54 | 4.62 | 4.41 | 51.64M |
| September 01, 2025 | 4.37 | 4.45 | 4.45 | 4.47 | 4.36 | 29.13M |
| August 29, 2025 | 4.39 | 4.36 | 4.36 | 4.41 | 4.36 | 20.81M |
| August 28, 2025 | 4.39 | 4.4 | 4.4 | 4.43 | 4.31 | 33.25M |
| August 27, 2025 | 4.49 | 4.38 | 4.38 | 4.52 | 4.37 | 32.37M |
| August 26, 2025 | 4.46 | 4.49 | 4.49 | 4.51 | 4.44 | 32.61M |
| August 25, 2025 | 4.48 | 4.44 | 4.44 | 4.48 | 4.42 | 30.08M |
| August 22, 2025 | 4.48 | 4.45 | 4.45 | 4.51 | 4.39 | 32.24M |
| August 21, 2025 | 4.48 | 4.49 | 4.49 | 4.53 | 4.46 | 32.81M |
| August 20, 2025 | 4.39 | 4.47 | 4.47 | 4.47 | 4.38 | 44.86M |
| August 19, 2025 | 4.37 | 4.35 | 4.35 | 4.38 | 4.34 | 14.47M |
| August 18, 2025 | 4.34 | 4.36 | 4.36 | 4.39 | 4.34 | 24.43M |
| August 15, 2025 | 4.29 | 4.34 | 4.34 | 4.34 | 4.28 | 17.38M |
| August 14, 2025 | 4.34 | 4.29 | 4.29 | 4.36 | 4.29 | 21.1M |
| August 13, 2025 | 4.33 | 4.35 | 4.35 | 4.36 | 4.33 | 17.08M |
| August 12, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.33 | 10.5M |
| August 11, 2025 | 4.32 | 4.35 | 4.35 | 4.36 | 4.31 | 15.19M |
| August 08, 2025 | 4.3 | 4.32 | 4.32 | 4.33 | 4.3 | 12.89M |
| August 07, 2025 | 4.33 | 4.3 | 4.3 | 4.34 | 4.3 | 12.44M |
| August 06, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.31 | 13.34M |
| August 05, 2025 | 4.34 | 4.35 | 4.31 | 4.35 | 4.32 | 13.74M |
| August 04, 2025 | 4.3 | 4.34 | 4.3 | 4.34 | 4.29 | 9.67M |
| August 01, 2025 | 4.28 | 4.32 | 4.32 | 4.36 | 4.28 | 19.43M |
| July 31, 2025 | 4.36 | 4.29 | 4.29 | 4.37 | 4.27 | 29.49M |
| July 30, 2025 | 4.38 | 4.37 | 4.37 | 4.41 | 4.34 | 20.14M |
| July 29, 2025 | 4.4 | 4.39 | 4.39 | 4.42 | 4.34 | 19.58M |
| July 28, 2025 | 4.45 | 4.4 | 4.4 | 4.45 | 4.4 | 18.02M |
| July 25, 2025 | 4.47 | 4.45 | 4.45 | 4.5 | 4.44 | 16.55M |
| July 24, 2025 | 4.43 | 4.48 | 4.48 | 4.48 | 4.42 | 20.3M |
| July 23, 2025 | 4.46 | 4.42 | 4.42 | 4.49 | 4.42 | 23.84M |
| July 22, 2025 | 4.43 | 4.46 | 4.46 | 4.46 | 4.38 | 25.89M |
| July 21, 2025 | 4.37 | 4.43 | 4.43 | 4.44 | 4.37 | 26.25M |
| July 18, 2025 | 4.34 | 4.36 | 4.36 | 4.37 | 4.33 | 15.42M |
| July 17, 2025 | 4.32 | 4.34 | 4.34 | 4.35 | 4.32 | 13.95M |
| July 16, 2025 | 4.31 | 4.33 | 4.33 | 4.34 | 4.3 | 10.59M |
| July 15, 2025 | 4.36 | 4.31 | 4.31 | 4.37 | 4.28 | 18.98M |
| July 14, 2025 | 4.38 | 4.36 | 4.36 | 4.41 | 4.35 | 19.87M |
| July 11, 2025 | 4.4 | 4.38 | 4.38 | 4.41 | 4.36 | 17.7M |
| July 10, 2025 | 4.33 | 4.39 | 4.39 | 4.39 | 4.32 | 20.61M |
| July 09, 2025 | 4.33 | 4.34 | 4.34 | 4.37 | 4.32 | 19.99M |
| July 08, 2025 | 4.31 | 4.34 | 4.34 | 4.34 | 4.29 | 16.82M |
| July 07, 2025 | 4.27 | 4.31 | 4.31 | 4.32 | 4.27 | 15.26M |
| July 04, 2025 | 4.3 | 4.28 | 4.28 | 4.32 | 4.27 | 15.69M |
| July 03, 2025 | 4.33 | 4.31 | 4.31 | 4.34 | 4.29 | 10.33M |
| July 02, 2025 | 4.28 | 4.33 | 4.33 | 4.35 | 4.25 | 19.05M |
| July 01, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.26 | 13.23M |
| June 30, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.27 | 14.38M |
| June 27, 2025 | 4.28 | 4.29 | 4.29 | 4.32 | 4.27 | 15.02M |
| June 26, 2025 | 4.31 | 4.29 | 4.29 | 4.32 | 4.28 | 12.42M |
| June 25, 2025 | 4.3 | 4.32 | 4.32 | 4.33 | 4.28 | 12.08M |
| June 24, 2025 | 4.26 | 4.3 | 4.3 | 4.31 | 4.25 | 14.96M |
| June 23, 2025 | 4.22 | 4.25 | 4.25 | 4.27 | 4.22 | 12.1M |
| June 20, 2025 | 4.27 | 4.25 | 4.25 | 4.3 | 4.25 | 8.59M |
| June 19, 2025 | 4.32 | 4.27 | 4.27 | 4.33 | 4.25 | 13.84M |
| June 18, 2025 | 4.35 | 4.33 | 4.33 | 4.36 | 4.31 | 8.41M |
| June 17, 2025 | 4.34 | 4.36 | 4.36 | 4.36 | 4.32 | 9.32M |
| June 16, 2025 | 4.33 | 4.34 | 4.34 | 4.35 | 4.32 | 8.43M |