4.01
+0.03(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.85 | 18.1M |
| September 04, 2025 | 3.9 | 3.97 | 3.97 | 4.05 | 3.86 | 23.43M |
| September 03, 2025 | 4 | 3.88 | 3.88 | 4.01 | 3.85 | 15.07M |
| September 02, 2025 | 3.95 | 4 | 4 | 4.03 | 3.9 | 20.83M |
| September 01, 2025 | 3.89 | 3.95 | 3.95 | 4.04 | 3.85 | 19.67M |
| August 29, 2025 | 3.95 | 3.89 | 3.89 | 3.96 | 3.87 | 17.29M |
| August 28, 2025 | 4.01 | 3.96 | 3.96 | 4.11 | 3.79 | 30.16M |
| August 27, 2025 | 4.21 | 4.01 | 4.01 | 4.23 | 4 | 24.41M |
| August 26, 2025 | 4.12 | 4.22 | 4.22 | 4.24 | 4.07 | 19.35M |
| August 25, 2025 | 4.11 | 4.12 | 4.12 | 4.16 | 4.07 | 18.12M |
| August 22, 2025 | 4.14 | 4.1 | 4.1 | 4.15 | 4.03 | 19.06M |
| August 21, 2025 | 4.1 | 4.14 | 4.14 | 4.19 | 4.07 | 17.83M |
| August 20, 2025 | 4.05 | 4.09 | 4.09 | 4.09 | 4.02 | 14.04M |
| August 19, 2025 | 3.97 | 4.06 | 4.06 | 4.09 | 3.92 | 22.35M |
| August 18, 2025 | 4 | 3.97 | 3.97 | 4.04 | 3.94 | 17M |
| August 15, 2025 | 3.98 | 3.98 | 3.98 | 4.03 | 3.96 | 18.63M |
| August 14, 2025 | 4.11 | 3.99 | 3.99 | 4.13 | 3.96 | 17.4M |
| August 13, 2025 | 4.16 | 4.12 | 4.12 | 4.19 | 4.1 | 12.7M |
| August 12, 2025 | 4.18 | 4.15 | 4.15 | 4.22 | 4.11 | 13.68M |
| August 11, 2025 | 4.15 | 4.17 | 4.17 | 4.2 | 4.1 | 16.73M |
| August 08, 2025 | 4.09 | 4.09 | 4.09 | 4.1 | 4.02 | 11.92M |
| August 07, 2025 | 4.09 | 4.08 | 4.08 | 4.12 | 4.05 | 14.5M |
| August 06, 2025 | 4.09 | 4.08 | 4.08 | 4.1 | 4.02 | 11.82M |
| August 05, 2025 | 4.05 | 4.09 | 4.09 | 4.11 | 4.03 | 15.14M |
| August 04, 2025 | 3.98 | 4.01 | 4.01 | 4.03 | 3.9 | 14.77M |
| August 01, 2025 | 3.95 | 3.97 | 3.97 | 4.01 | 3.94 | 12.53M |
| July 31, 2025 | 4.02 | 3.93 | 3.93 | 4.07 | 3.92 | 16.92M |
| July 30, 2025 | 4.08 | 4.05 | 4.05 | 4.11 | 4 | 18.47M |
| July 29, 2025 | 4.15 | 4.06 | 4.06 | 4.2 | 4.01 | 18.31M |
| July 28, 2025 | 4.12 | 4.15 | 4.15 | 4.16 | 4.09 | 11.87M |
| July 25, 2025 | 4.12 | 4.11 | 4.11 | 4.17 | 4.06 | 13.97M |
| July 24, 2025 | 4.02 | 4.13 | 4.13 | 4.14 | 4.02 | 20.28M |
| July 23, 2025 | 4.08 | 4.03 | 4.03 | 4.09 | 4.02 | 15M |
| July 22, 2025 | 4.1 | 4.06 | 4.06 | 4.12 | 4.05 | 15.08M |
| July 21, 2025 | 4.04 | 4.09 | 4.09 | 4.12 | 4.04 | 15.82M |
| July 18, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4 | 12.78M |
| July 17, 2025 | 4.1 | 4.06 | 4.06 | 4.12 | 4.03 | 13.27M |
| July 16, 2025 | 3.98 | 4.08 | 4.08 | 4.12 | 3.94 | 21.16M |
| July 15, 2025 | 4.08 | 3.96 | 3.96 | 4.08 | 3.87 | 19.44M |
| July 14, 2025 | 4.07 | 4.09 | 4.09 | 4.1 | 4.02 | 13.26M |
| July 11, 2025 | 4.06 | 4.09 | 4.09 | 4.1 | 4.01 | 15.8M |
| July 10, 2025 | 4.05 | 4.06 | 4.06 | 4.08 | 4.01 | 13.17M |
| July 09, 2025 | 4.1 | 4.06 | 4.06 | 4.13 | 4.02 | 23.75M |
| July 08, 2025 | 4.04 | 4.09 | 4.09 | 4.17 | 4.04 | 27.58M |
| July 07, 2025 | 4.14 | 4.19 | 4.19 | 4.28 | 4.1 | 26.71M |
| July 04, 2025 | 4.13 | 4.12 | 4.12 | 4.18 | 4.09 | 18.91M |
| July 03, 2025 | 4.1 | 4.13 | 4.13 | 4.16 | 4.09 | 18.58M |
| July 02, 2025 | 4.1 | 4.1 | 4.1 | 4.14 | 4.07 | 20.19M |
| July 01, 2025 | 4.13 | 4.08 | 4.08 | 4.16 | 4.05 | 26.07M |
| June 30, 2025 | 4.07 | 4.12 | 4.12 | 4.17 | 4.02 | 40.98M |
| June 27, 2025 | 4.25 | 4.05 | 4.05 | 4.25 | 4 | 73.34M |
| June 26, 2025 | 3.87 | 4.25 | 4.25 | 4.25 | 3.85 | 38.15M |
| June 25, 2025 | 3.84 | 3.86 | 3.86 | 3.87 | 3.77 | 18.4M |
| June 24, 2025 | 3.73 | 3.81 | 3.81 | 3.83 | 3.72 | 13.66M |
| June 23, 2025 | 3.58 | 3.73 | 3.73 | 3.74 | 3.53 | 19.2M |
| June 20, 2025 | 3.63 | 3.58 | 3.58 | 3.66 | 3.55 | 12.08M |
| June 19, 2025 | 3.71 | 3.61 | 3.61 | 3.71 | 3.6 | 15.43M |
| June 18, 2025 | 3.75 | 3.7 | 3.7 | 3.78 | 3.68 | 16M |
| June 17, 2025 | 3.8 | 3.77 | 3.77 | 3.83 | 3.74 | 17.68M |
| June 16, 2025 | 3.7 | 3.78 | 3.78 | 3.87 | 3.7 | 28.2M |