4.28
+0.01(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4.27 | 4.28 | 4.28 | 4.31 | 4.25 | 12.38M |
| September 05, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.19 | 19.49M |
| September 04, 2025 | 4.22 | 4.26 | 4.26 | 4.33 | 4.18 | 23.47M |
| September 03, 2025 | 4.32 | 4.21 | 4.21 | 4.34 | 4.2 | 17.05M |
| September 02, 2025 | 4.35 | 4.32 | 4.32 | 4.38 | 4.26 | 21.52M |
| September 01, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.31 | 14.87M |
| August 29, 2025 | 4.4 | 4.36 | 4.36 | 4.44 | 4.35 | 17.85M |
| August 28, 2025 | 4.46 | 4.41 | 4.41 | 4.51 | 4.27 | 33.81M |
| August 27, 2025 | 4.66 | 4.48 | 4.48 | 4.67 | 4.46 | 44.75M |
| August 26, 2025 | 4.67 | 4.67 | 4.67 | 4.71 | 4.64 | 19.21M |
| August 25, 2025 | 4.67 | 4.67 | 4.67 | 4.73 | 4.65 | 27.59M |
| August 22, 2025 | 4.65 | 4.67 | 4.67 | 4.68 | 4.61 | 19.41M |
| August 21, 2025 | 4.7 | 4.64 | 4.64 | 4.71 | 4.63 | 26.29M |
| August 20, 2025 | 4.61 | 4.68 | 4.68 | 4.7 | 4.59 | 35.94M |
| August 19, 2025 | 4.5 | 4.66 | 4.66 | 4.77 | 4.49 | 72.58M |
| August 18, 2025 | 4.54 | 4.51 | 4.51 | 4.57 | 4.48 | 24.57M |
| August 15, 2025 | 4.47 | 4.5 | 4.5 | 4.58 | 4.46 | 27.23M |
| August 14, 2025 | 4.62 | 4.48 | 4.48 | 4.67 | 4.46 | 32.78M |
| August 13, 2025 | 4.54 | 4.61 | 4.61 | 4.67 | 4.49 | 41.64M |
| August 12, 2025 | 4.57 | 4.52 | 4.52 | 4.59 | 4.49 | 22.52M |
| August 11, 2025 | 4.42 | 4.57 | 4.57 | 4.64 | 4.41 | 39.19M |
| August 08, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.39 | 10.88M |
| August 07, 2025 | 4.42 | 4.42 | 4.42 | 4.45 | 4.39 | 13.83M |
| August 06, 2025 | 4.44 | 4.41 | 4.41 | 4.45 | 4.39 | 9.79M |
| August 05, 2025 | 4.35 | 4.44 | 4.44 | 4.44 | 4.35 | 14.94M |
| August 04, 2025 | 4.31 | 4.35 | 4.35 | 4.36 | 4.29 | 13.56M |
| August 01, 2025 | 4.37 | 4.32 | 4.32 | 4.41 | 4.32 | 16.39M |
| July 31, 2025 | 4.51 | 4.38 | 4.38 | 4.52 | 4.37 | 24.9M |
| July 30, 2025 | 4.46 | 4.51 | 4.51 | 4.54 | 4.44 | 26.84M |
| July 29, 2025 | 4.44 | 4.47 | 4.47 | 4.5 | 4.4 | 18.04M |
| July 28, 2025 | 4.38 | 4.47 | 4.47 | 4.53 | 4.36 | 26.59M |
| July 25, 2025 | 4.45 | 4.39 | 4.39 | 4.46 | 4.37 | 18.06M |
| July 24, 2025 | 4.4 | 4.45 | 4.45 | 4.47 | 4.39 | 19.43M |
| July 23, 2025 | 4.48 | 4.41 | 4.41 | 4.5 | 4.41 | 22.84M |
| July 22, 2025 | 4.44 | 4.47 | 4.47 | 4.48 | 4.4 | 22.09M |
| July 21, 2025 | 4.41 | 4.46 | 4.46 | 4.47 | 4.39 | 22.56M |
| July 18, 2025 | 4.39 | 4.37 | 4.37 | 4.4 | 4.36 | 15.89M |
| July 17, 2025 | 4.38 | 4.37 | 4.37 | 4.41 | 4.35 | 16.28M |
| July 16, 2025 | 4.38 | 4.37 | 4.37 | 4.46 | 4.34 | 21.7M |
| July 15, 2025 | 4.43 | 4.36 | 4.36 | 4.48 | 4.33 | 31.92M |
| July 14, 2025 | 4.46 | 4.43 | 4.43 | 4.51 | 4.41 | 42.38M |
| July 11, 2025 | 4.33 | 4.56 | 4.56 | 4.75 | 4.31 | 78.68M |
| July 10, 2025 | 4.34 | 4.33 | 4.33 | 4.38 | 4.31 | 26.99M |
| July 09, 2025 | 4.19 | 4.35 | 4.35 | 4.44 | 4.18 | 57.09M |
| July 08, 2025 | 4.15 | 4.19 | 4.19 | 4.2 | 4.15 | 13.73M |
| July 07, 2025 | 4.15 | 4.17 | 4.17 | 4.17 | 4.13 | 12.57M |
| July 04, 2025 | 4.15 | 4.14 | 4.14 | 4.18 | 4.13 | 14.16M |
| July 03, 2025 | 4.15 | 4.16 | 4.16 | 4.17 | 4.12 | 15.12M |
| July 02, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.11 | 14.56M |
| July 01, 2025 | 4.15 | 4.15 | 4.15 | 4.19 | 4.13 | 16.93M |
| June 30, 2025 | 4.19 | 4.15 | 4.15 | 4.22 | 4.14 | 33.09M |
| June 27, 2025 | 4.16 | 4.22 | 4.22 | 4.32 | 4.16 | 51.85M |
| June 26, 2025 | 4.2 | 4.22 | 4.22 | 4.38 | 4.16 | 97.63M |
| June 25, 2025 | 3.95 | 4.02 | 3.99 | 4.03 | 3.94 | 23.92M |
| June 24, 2025 | 3.88 | 3.96 | 3.93 | 3.98 | 3.87 | 19.86M |
| June 23, 2025 | 3.82 | 3.87 | 3.84 | 3.88 | 3.8 | 10.02M |
| June 20, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.81 | 7.95M |
| June 19, 2025 | 3.89 | 3.81 | 3.81 | 3.89 | 3.79 | 17.1M |
| June 18, 2025 | 3.96 | 3.89 | 3.89 | 3.97 | 3.88 | 22.45M |
| June 17, 2025 | 3.91 | 3.98 | 3.98 | 4.03 | 3.9 | 28.08M |