4.23
-0.02(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.04 | 4.23 | 4.23 | 4.38 | 4.04 | 42.06M |
| September 04, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 626,600 |
| September 03, 2025 | 4.47 | 4.47 | 4.47 | 4.57 | 4.47 | 8.11M |
| September 02, 2025 | 4.75 | 4.7 | 4.7 | 4.97 | 4.64 | 18.68M |
| September 01, 2025 | 4.87 | 4.84 | 4.84 | 4.97 | 4.76 | 16.69M |
| August 29, 2025 | 4.72 | 4.89 | 4.89 | 4.98 | 4.57 | 23.05M |
| August 28, 2025 | 4.73 | 4.75 | 4.75 | 4.89 | 4.57 | 18.16M |
| August 27, 2025 | 4.79 | 4.72 | 4.72 | 4.89 | 4.68 | 21.42M |
| August 26, 2025 | 4.43 | 4.66 | 4.66 | 4.66 | 4.42 | 15.22M |
| August 25, 2025 | 4.47 | 4.44 | 4.44 | 4.54 | 4.39 | 9.57M |
| August 22, 2025 | 4.48 | 4.49 | 4.49 | 4.54 | 4.45 | 8.14M |
| August 21, 2025 | 4.61 | 4.49 | 4.49 | 4.67 | 4.45 | 12.61M |
| August 20, 2025 | 4.48 | 4.58 | 4.58 | 4.62 | 4.47 | 8.67M |
| August 19, 2025 | 4.45 | 4.48 | 4.48 | 4.53 | 4.37 | 11.72M |
| August 18, 2025 | 4.34 | 4.44 | 4.44 | 4.47 | 4.34 | 11.55M |
| August 15, 2025 | 4.35 | 4.36 | 4.36 | 4.5 | 4.31 | 18.21M |
| August 14, 2025 | 4.26 | 4.35 | 4.35 | 4.37 | 4.23 | 12.49M |
| August 13, 2025 | 4.22 | 4.28 | 4.28 | 4.33 | 4.22 | 12.25M |
| August 12, 2025 | 4.09 | 4.23 | 4.23 | 4.28 | 4.09 | 16.18M |
| August 11, 2025 | 4.09 | 4.09 | 4.09 | 4.14 | 4.03 | 9.98M |
| August 08, 2025 | 4.13 | 4.09 | 4.09 | 4.13 | 4.05 | 10.31M |
| August 07, 2025 | 4.12 | 4.13 | 4.13 | 4.17 | 4.12 | 7.55M |
| August 06, 2025 | 4.16 | 4.15 | 4.15 | 4.18 | 4.11 | 7.9M |
| August 05, 2025 | 4.13 | 4.16 | 4.16 | 4.16 | 4.07 | 9.98M |
| August 04, 2025 | 3.99 | 4.11 | 4.11 | 4.12 | 3.94 | 11.2M |
| August 01, 2025 | 3.96 | 4.02 | 4.02 | 4.05 | 3.93 | 13.39M |
| July 31, 2025 | 4.2 | 4.01 | 4.01 | 4.2 | 4 | 22.64M |
| July 30, 2025 | 4.35 | 4.21 | 4.21 | 4.46 | 4.15 | 23.23M |
| July 29, 2025 | 4.25 | 4.26 | 4.26 | 4.33 | 4.19 | 16.77M |
| July 28, 2025 | 4.09 | 4.27 | 4.27 | 4.37 | 4.09 | 35.95M |
| July 25, 2025 | 4.15 | 4.3 | 4.3 | 4.31 | 4.11 | 25.79M |
| July 24, 2025 | 4.25 | 4.12 | 4.12 | 4.26 | 4.07 | 40.49M |
| July 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 849,900 |
| July 22, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 948,300 |
| July 21, 2025 | 4.7 | 4.74 | 4.74 | 4.81 | 4.58 | 19.47M |
| July 18, 2025 | 4.9 | 4.77 | 4.77 | 4.9 | 4.72 | 14.72M |
| July 17, 2025 | 4.92 | 4.9 | 4.9 | 4.93 | 4.81 | 13.48M |
| July 16, 2025 | 4.85 | 4.92 | 4.92 | 4.98 | 4.8 | 17.04M |
| July 15, 2025 | 4.72 | 4.85 | 4.85 | 4.88 | 4.65 | 14.88M |
| July 14, 2025 | 4.8 | 4.75 | 4.75 | 4.91 | 4.71 | 15.02M |
| July 11, 2025 | 4.54 | 4.71 | 4.71 | 4.76 | 4.52 | 16.43M |
| July 10, 2025 | 4.52 | 4.53 | 4.53 | 4.61 | 4.45 | 9.03M |
| July 09, 2025 | 4.57 | 4.51 | 4.51 | 4.57 | 4.47 | 7.63M |
| July 08, 2025 | 4.41 | 4.57 | 4.57 | 4.61 | 4.4 | 11.59M |
| July 07, 2025 | 4.35 | 4.42 | 4.42 | 4.44 | 4.31 | 8.54M |
| July 04, 2025 | 4.45 | 4.35 | 4.35 | 4.51 | 4.32 | 10.13M |
| July 03, 2025 | 4.48 | 4.47 | 4.47 | 4.59 | 4.45 | 9.23M |
| July 02, 2025 | 4.5 | 4.48 | 4.48 | 4.51 | 4.39 | 13M |
| July 01, 2025 | 4.5 | 4.52 | 4.52 | 4.64 | 4.49 | 11.5M |
| June 30, 2025 | 4.38 | 4.49 | 4.49 | 4.53 | 4.37 | 12.43M |
| June 27, 2025 | 4.4 | 4.39 | 4.39 | 4.44 | 4.31 | 13.13M |
| June 26, 2025 | 4.4 | 4.43 | 4.43 | 4.53 | 4.33 | 18.66M |
| June 25, 2025 | 4.56 | 4.33 | 4.33 | 4.57 | 4.33 | 31M |
| June 24, 2025 | 4.57 | 4.56 | 4.56 | 4.65 | 4.53 | 16.65M |
| June 23, 2025 | 4.53 | 4.53 | 4.53 | 4.64 | 4.47 | 26.29M |
| June 20, 2025 | 4.8 | 4.7 | 4.7 | 4.8 | 4.7 | 5.72M |
| June 19, 2025 | 5.22 | 4.95 | 4.95 | 5.25 | 4.95 | 29.74M |
| June 18, 2025 | 5.01 | 5.21 | 5.21 | 5.23 | 4.98 | 14.52M |
| June 17, 2025 | 5.04 | 5 | 5 | 5.13 | 4.96 | 8.3M |
| June 16, 2025 | 4.9 | 5.02 | 5.02 | 5.05 | 4.89 | 8.56M |