4.03
+0.03(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4 | 4 | 4 | 4.03 | 3.91 | 12.61M |
| September 04, 2025 | 3.96 | 4 | 4 | 4.06 | 3.94 | 15.82M |
| September 03, 2025 | 4.05 | 3.96 | 3.96 | 4.07 | 3.93 | 14.12M |
| September 02, 2025 | 4.05 | 4.03 | 4.03 | 4.07 | 3.96 | 17.77M |
| September 01, 2025 | 3.98 | 4.05 | 4.05 | 4.07 | 3.93 | 14.74M |
| August 29, 2025 | 4.02 | 4 | 4 | 4.07 | 3.98 | 12.93M |
| August 28, 2025 | 4.09 | 4.04 | 4.04 | 4.15 | 3.92 | 17.21M |
| August 27, 2025 | 4.25 | 4.1 | 4.1 | 4.28 | 4.09 | 22.77M |
| August 26, 2025 | 4.2 | 4.24 | 4.24 | 4.29 | 4.18 | 14.14M |
| August 25, 2025 | 4.19 | 4.21 | 4.21 | 4.23 | 4.16 | 15.23M |
| August 22, 2025 | 4.23 | 4.18 | 4.18 | 4.25 | 4.14 | 17.47M |
| August 21, 2025 | 4.27 | 4.24 | 4.24 | 4.29 | 4.21 | 15.32M |
| August 20, 2025 | 4.23 | 4.25 | 4.25 | 4.26 | 4.18 | 16.83M |
| August 19, 2025 | 4.2 | 4.24 | 4.24 | 4.3 | 4.18 | 21.37M |
| August 18, 2025 | 4.19 | 4.2 | 4.2 | 4.23 | 4.16 | 20.02M |
| August 15, 2025 | 4.12 | 4.18 | 4.18 | 4.19 | 4.1 | 18.9M |
| August 14, 2025 | 4.23 | 4.11 | 4.11 | 4.23 | 4.1 | 22.16M |
| August 13, 2025 | 4.24 | 4.22 | 4.22 | 4.26 | 4.19 | 17.71M |
| August 12, 2025 | 4.28 | 4.23 | 4.23 | 4.33 | 4.18 | 15.99M |
| August 11, 2025 | 4.22 | 4.28 | 4.28 | 4.29 | 4.19 | 19.59M |
| August 08, 2025 | 4.21 | 4.22 | 4.22 | 4.25 | 4.08 | 21.62M |
| August 07, 2025 | 4.19 | 4.21 | 4.21 | 4.27 | 4.17 | 24.05M |
| August 06, 2025 | 4.3 | 4.18 | 4.18 | 4.33 | 4.16 | 36M |
| August 05, 2025 | 4.35 | 4.28 | 4.28 | 4.38 | 4.26 | 36.04M |
| August 04, 2025 | 4.34 | 4.35 | 4.35 | 4.38 | 4.27 | 47.04M |
| August 01, 2025 | 4.22 | 4.35 | 4.35 | 4.37 | 4.16 | 69.19M |
| July 31, 2025 | 4.15 | 4.23 | 4.23 | 4.25 | 4.15 | 38.54M |
| July 30, 2025 | 4.17 | 4.17 | 4.17 | 4.27 | 4.08 | 44.74M |
| July 29, 2025 | 4.1 | 4.15 | 4.15 | 4.15 | 4.01 | 26.04M |
| July 28, 2025 | 4.06 | 4.08 | 4.08 | 4.13 | 4.05 | 19.54M |
| July 25, 2025 | 4.06 | 4.06 | 4.06 | 4.09 | 4.04 | 17.6M |
| July 24, 2025 | 4.01 | 4.06 | 4.06 | 4.07 | 4 | 18.49M |
| July 23, 2025 | 4.05 | 4 | 4 | 4.07 | 3.98 | 14.79M |
| July 22, 2025 | 4.05 | 4.06 | 4.06 | 4.07 | 4.02 | 15.07M |
| July 21, 2025 | 3.99 | 4.05 | 4.05 | 4.08 | 3.95 | 15.8M |
| July 18, 2025 | 4.03 | 3.99 | 3.99 | 4.04 | 3.93 | 12.68M |
| July 17, 2025 | 4.01 | 4.02 | 4.02 | 4.04 | 3.98 | 12.15M |
| July 16, 2025 | 3.9 | 4 | 4 | 4.01 | 3.89 | 19.76M |
| July 15, 2025 | 3.97 | 3.91 | 3.91 | 3.99 | 3.83 | 17.68M |
| July 14, 2025 | 3.98 | 3.97 | 3.97 | 4 | 3.94 | 16.53M |
| July 11, 2025 | 4 | 4 | 4 | 4.02 | 3.95 | 10.64M |
| July 10, 2025 | 3.97 | 3.99 | 3.99 | 4.02 | 3.97 | 12.71M |
| July 09, 2025 | 3.99 | 3.98 | 3.98 | 4.01 | 3.96 | 9.28M |
| July 08, 2025 | 3.98 | 3.99 | 3.99 | 4.02 | 3.95 | 10.76M |
| July 07, 2025 | 3.93 | 3.97 | 3.97 | 3.99 | 3.93 | 10.59M |
| July 04, 2025 | 3.96 | 3.96 | 3.96 | 3.99 | 3.92 | 11.04M |
| July 03, 2025 | 3.91 | 3.96 | 3.96 | 3.98 | 3.89 | 14.06M |
| July 02, 2025 | 3.93 | 3.91 | 3.91 | 3.96 | 3.88 | 16.16M |
| July 01, 2025 | 3.88 | 3.9 | 3.9 | 3.93 | 3.85 | 12.28M |
| June 30, 2025 | 3.89 | 3.88 | 3.88 | 3.93 | 3.84 | 8.81M |
| June 27, 2025 | 3.86 | 3.85 | 3.85 | 3.9 | 3.83 | 9.07M |
| June 26, 2025 | 3.85 | 3.83 | 3.83 | 3.88 | 3.81 | 8.7M |
| June 25, 2025 | 3.85 | 3.85 | 3.85 | 3.87 | 3.8 | 10.47M |
| June 24, 2025 | 3.78 | 3.84 | 3.84 | 3.85 | 3.75 | 8.94M |
| June 23, 2025 | 3.67 | 3.74 | 3.74 | 3.77 | 3.64 | 9.87M |
| June 20, 2025 | 3.74 | 3.7 | 3.7 | 3.75 | 3.68 | 9.4M |
| June 19, 2025 | 3.84 | 3.71 | 3.71 | 3.86 | 3.7 | 14.44M |
| June 18, 2025 | 3.86 | 3.84 | 3.84 | 3.89 | 3.82 | 14.13M |
| June 17, 2025 | 3.89 | 3.86 | 3.86 | 3.95 | 3.84 | 13.77M |
| June 16, 2025 | 3.86 | 3.88 | 3.88 | 3.92 | 3.83 | 10.3M |