4.26
+0.04(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.18 | 4.22 | 4.22 | 4.22 | 4.1 | 14.26M |
| September 04, 2025 | 4.19 | 4.16 | 4.16 | 4.26 | 4.1 | 21.95M |
| September 03, 2025 | 4.4 | 4.16 | 4.16 | 4.41 | 4.15 | 29.5M |
| September 02, 2025 | 4.5 | 4.37 | 4.37 | 4.51 | 4.34 | 51.35M |
| September 01, 2025 | 4.23 | 4.37 | 4.37 | 4.59 | 4.23 | 58.17M |
| August 29, 2025 | 4.23 | 4.17 | 4.17 | 4.25 | 4.15 | 11.01M |
| August 28, 2025 | 4.25 | 4.25 | 4.25 | 4.32 | 4.09 | 17.92M |
| August 27, 2025 | 4.41 | 4.22 | 4.22 | 4.45 | 4.22 | 20.37M |
| August 26, 2025 | 4.3 | 4.38 | 4.38 | 4.42 | 4.28 | 20.65M |
| August 25, 2025 | 4.3 | 4.3 | 4.3 | 4.35 | 4.26 | 13.95M |
| August 22, 2025 | 4.37 | 4.3 | 4.3 | 4.38 | 4.24 | 15.6M |
| August 21, 2025 | 4.33 | 4.39 | 4.39 | 4.4 | 4.3 | 20.33M |
| August 20, 2025 | 4.23 | 4.33 | 4.33 | 4.35 | 4.21 | 18.7M |
| August 19, 2025 | 4.16 | 4.23 | 4.23 | 4.24 | 4.11 | 13.54M |
| August 18, 2025 | 4.16 | 4.16 | 4.16 | 4.19 | 4.13 | 12.15M |
| August 15, 2025 | 4.13 | 4.15 | 4.15 | 4.17 | 4.1 | 11.04M |
| August 14, 2025 | 4.28 | 4.14 | 4.14 | 4.28 | 4.13 | 11.97M |
| August 13, 2025 | 4.31 | 4.25 | 4.25 | 4.32 | 4.23 | 9.89M |
| August 12, 2025 | 4.31 | 4.29 | 4.29 | 4.33 | 4.27 | 13.92M |
| August 11, 2025 | 4.29 | 4.29 | 4.29 | 4.32 | 4.24 | 10.44M |
| August 08, 2025 | 4.24 | 4.28 | 4.28 | 4.29 | 4.22 | 13.8M |
| August 07, 2025 | 4.24 | 4.26 | 4.26 | 4.27 | 4.22 | 10.63M |
| August 06, 2025 | 4.26 | 4.22 | 4.22 | 4.26 | 4.21 | 9.5M |
| August 05, 2025 | 4.23 | 4.26 | 4.26 | 4.27 | 4.19 | 10.41M |
| August 04, 2025 | 4.13 | 4.22 | 4.22 | 4.23 | 4.12 | 11.33M |
| August 01, 2025 | 4.08 | 4.16 | 4.16 | 4.17 | 4.07 | 11.04M |
| July 31, 2025 | 4.18 | 4.08 | 4.08 | 4.19 | 4.07 | 17.15M |
| July 30, 2025 | 4.18 | 4.2 | 4.2 | 4.29 | 4.16 | 15.8M |
| July 29, 2025 | 4.28 | 4.18 | 4.18 | 4.29 | 4.15 | 16.09M |
| July 28, 2025 | 4.3 | 4.25 | 4.25 | 4.31 | 4.23 | 15.17M |
| July 25, 2025 | 4.24 | 4.28 | 4.28 | 4.35 | 4.24 | 22.83M |
| July 24, 2025 | 4.16 | 4.23 | 4.23 | 4.23 | 4.15 | 12.7M |
| July 23, 2025 | 4.22 | 4.17 | 4.17 | 4.24 | 4.15 | 10.93M |
| July 22, 2025 | 4.24 | 4.21 | 4.21 | 4.26 | 4.16 | 11.18M |
| July 21, 2025 | 4.18 | 4.23 | 4.23 | 4.24 | 4.17 | 16.7M |
| July 18, 2025 | 4.16 | 4.16 | 4.16 | 4.17 | 4.12 | 9.51M |
| July 17, 2025 | 4.19 | 4.16 | 4.16 | 4.19 | 4.13 | 11M |
| July 16, 2025 | 4.17 | 4.17 | 4.17 | 4.19 | 4.15 | 10.42M |
| July 15, 2025 | 4.25 | 4.15 | 4.15 | 4.26 | 4.12 | 20M |
| July 14, 2025 | 4.21 | 4.25 | 4.25 | 4.29 | 4.18 | 16.77M |
| July 11, 2025 | 4.19 | 4.22 | 4.22 | 4.24 | 4.16 | 17.85M |
| July 10, 2025 | 4.16 | 4.19 | 4.19 | 4.23 | 4.16 | 18.4M |
| July 09, 2025 | 4.22 | 4.18 | 4.18 | 4.23 | 4.17 | 19.49M |
| July 08, 2025 | 4.17 | 4.21 | 4.21 | 4.21 | 4.16 | 21.3M |
| July 07, 2025 | 4.12 | 4.16 | 4.16 | 4.17 | 4.06 | 17.53M |
| July 04, 2025 | 4.19 | 4.13 | 4.13 | 4.19 | 4.12 | 21.61M |
| July 03, 2025 | 4.23 | 4.19 | 4.19 | 4.27 | 4.17 | 25.65M |
| July 02, 2025 | 4.19 | 4.19 | 4.19 | 4.23 | 4.16 | 26.27M |
| July 01, 2025 | 4.25 | 4.19 | 4.19 | 4.28 | 4.13 | 38.56M |
| June 30, 2025 | 4.23 | 4.28 | 4.28 | 4.33 | 4.18 | 45.01M |
| June 27, 2025 | 4.3 | 4.24 | 4.24 | 4.34 | 4.21 | 58.82M |
| June 26, 2025 | 4.15 | 4.56 | 4.56 | 4.69 | 4.13 | 105.72M |
| June 25, 2025 | 4.37 | 4.34 | 4.34 | 4.53 | 4.34 | 60.99M |
| June 24, 2025 | 4.82 | 4.82 | 4.82 | 5.59 | 4.82 | 131.72M |
| June 23, 2025 | 5.29 | 5.36 | 5.36 | 5.36 | 5.21 | 31.61M |
| June 20, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.64 | 101M |
| June 19, 2025 | 4.15 | 4.43 | 4.43 | 4.43 | 4.09 | 25.57M |
| June 18, 2025 | 4.12 | 4.03 | 4.03 | 4.18 | 4.03 | 28.08M |
| June 17, 2025 | 3.97 | 4.07 | 4.07 | 4.09 | 3.9 | 35.51M |
| June 16, 2025 | 4.12 | 3.97 | 3.97 | 4.22 | 3.96 | 37.23M |