4.75
-0.25(-5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 6.42M |
| September 11, 2025 | 5.13 | 5 | 5 | 5.15 | 4.91 | 35.57M |
| September 10, 2025 | 4.95 | 5.17 | 5.17 | 5.17 | 4.93 | 28.98M |
| September 09, 2025 | 4.96 | 4.92 | 4.92 | 5.14 | 4.87 | 29.01M |
| September 08, 2025 | 4.79 | 4.92 | 4.92 | 4.92 | 4.79 | 25.9M |
| September 05, 2025 | 4.45 | 4.69 | 4.69 | 4.69 | 4.41 | 19.02M |
| September 04, 2025 | 4.65 | 4.47 | 4.47 | 4.73 | 4.47 | 26.66M |
| September 03, 2025 | 4.95 | 4.7 | 4.7 | 5.03 | 4.66 | 34.38M |
| September 02, 2025 | 4.74 | 4.9 | 4.9 | 4.9 | 4.62 | 41.25M |
| September 01, 2025 | 4.48 | 4.67 | 4.67 | 4.67 | 4.45 | 22.94M |
| August 29, 2025 | 4.5 | 4.45 | 4.45 | 4.51 | 4.34 | 27.5M |
| August 28, 2025 | 4.25 | 4.43 | 4.43 | 4.43 | 4.24 | 41M |
| August 27, 2025 | 4.19 | 4.22 | 4.22 | 4.31 | 4.15 | 36.85M |
| August 26, 2025 | 4.01 | 4.1 | 4.1 | 4.1 | 3.95 | 21.01M |
| August 25, 2025 | 4.12 | 3.9 | 3.9 | 4.25 | 3.88 | 34.82M |
| August 22, 2025 | 4.08 | 4.08 | 4.08 | 4.25 | 4.02 | 41.79M |
| August 21, 2025 | 3.88 | 4.05 | 4.05 | 4.05 | 3.82 | 36.94M |
| August 20, 2025 | 3.86 | 3.86 | 3.86 | 3.9 | 3.77 | 21.58M |
| August 19, 2025 | 3.77 | 3.83 | 3.83 | 3.9 | 3.74 | 27.95M |
| August 18, 2025 | 3.58 | 3.73 | 3.73 | 3.73 | 3.56 | 30.45M |
| August 15, 2025 | 3.64 | 3.55 | 3.55 | 3.69 | 3.53 | 24.13M |
| August 14, 2025 | 3.6 | 3.62 | 3.62 | 3.65 | 3.57 | 18.94M |
| August 13, 2025 | 3.69 | 3.61 | 3.61 | 3.71 | 3.6 | 18.84M |
| August 12, 2025 | 3.74 | 3.67 | 3.67 | 3.8 | 3.59 | 25.89M |
| August 11, 2025 | 3.79 | 3.76 | 3.76 | 3.92 | 3.75 | 27.78M |
| August 08, 2025 | 3.76 | 3.73 | 3.73 | 3.88 | 3.71 | 29.48M |
| August 07, 2025 | 3.6 | 3.77 | 3.77 | 3.78 | 3.55 | 35.15M |
| August 06, 2025 | 3.55 | 3.6 | 3.6 | 3.7 | 3.51 | 47.9M |
| August 05, 2025 | 3.41 | 3.52 | 3.52 | 3.52 | 3.39 | 34.94M |
| August 04, 2025 | 3.22 | 3.35 | 3.35 | 3.35 | 3.19 | 17.97M |
| August 01, 2025 | 3.2 | 3.22 | 3.22 | 3.24 | 3.15 | 11.53M |
| July 31, 2025 | 3.31 | 3.21 | 3.21 | 3.32 | 3.14 | 19.83M |
| July 30, 2025 | 3.29 | 3.29 | 3.29 | 3.32 | 3.21 | 19.97M |
| July 29, 2025 | 3.48 | 3.29 | 3.29 | 3.48 | 3.19 | 43.7M |
| July 28, 2025 | 3.34 | 3.31 | 3.31 | 3.34 | 3.26 | 13.11M |
| July 25, 2025 | 3.23 | 3.36 | 3.36 | 3.37 | 3.23 | 23.98M |
| July 24, 2025 | 3.22 | 3.21 | 3.21 | 3.24 | 3.19 | 11.54M |
| July 23, 2025 | 3.23 | 3.22 | 3.22 | 3.25 | 3.16 | 22.06M |
| July 22, 2025 | 3.11 | 3.24 | 3.24 | 3.24 | 3.1 | 25.89M |
| July 21, 2025 | 2.95 | 3.09 | 3.09 | 3.1 | 2.93 | 42.19M |
| July 18, 2025 | 2.96 | 3.01 | 3.01 | 3.13 | 2.9 | 67.9M |
| July 17, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.53M |
| July 16, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.22M |
| July 15, 2025 | 3.35 | 3.3 | 3.3 | 3.35 | 3.22 | 13.27M |
| July 14, 2025 | 3.47 | 3.33 | 3.33 | 3.48 | 3.32 | 24.76M |
| July 11, 2025 | 3.44 | 3.49 | 3.49 | 3.5 | 3.44 | 6.14M |
| July 10, 2025 | 3.42 | 3.44 | 3.44 | 3.48 | 3.42 | 4.14M |
| July 09, 2025 | 3.46 | 3.43 | 3.43 | 3.47 | 3.42 | 5.87M |
| July 08, 2025 | 3.48 | 3.47 | 3.47 | 3.51 | 3.46 | 6.38M |
| July 07, 2025 | 3.51 | 3.48 | 3.48 | 3.51 | 3.46 | 4.39M |
| July 04, 2025 | 3.55 | 3.51 | 3.51 | 3.55 | 3.5 | 3.64M |
| July 03, 2025 | 3.52 | 3.54 | 3.54 | 3.55 | 3.52 | 3.69M |
| July 02, 2025 | 3.53 | 3.54 | 3.54 | 3.55 | 3.5 | 5.45M |
| July 01, 2025 | 3.56 | 3.53 | 3.53 | 3.57 | 3.52 | 6.22M |
| June 30, 2025 | 3.61 | 3.56 | 3.56 | 3.61 | 3.53 | 6.64M |
| June 27, 2025 | 3.49 | 3.58 | 3.58 | 3.6 | 3.49 | 7.41M |
| June 26, 2025 | 3.52 | 3.49 | 3.49 | 3.52 | 3.48 | 4.91M |
| June 25, 2025 | 3.53 | 3.52 | 3.52 | 3.55 | 3.51 | 3.7M |
| June 24, 2025 | 3.49 | 3.53 | 3.53 | 3.54 | 3.48 | 4.28M |
| June 23, 2025 | 3.44 | 3.49 | 3.49 | 3.51 | 3.4 | 4.58M |