4.09
+0.01(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.09 | 4.09 | 4.09 | 4.11 | 4.05 | 33.2M |
| September 04, 2025 | 4.03 | 4.11 | 4.11 | 4.12 | 4.03 | 42.47M |
| September 03, 2025 | 4.07 | 4.04 | 4.04 | 4.08 | 4.02 | 24.11M |
| September 02, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.01 | 37.56M |
| September 01, 2025 | 4.11 | 4.09 | 4.09 | 4.12 | 4.06 | 34.32M |
| August 29, 2025 | 4.12 | 4.1 | 4.1 | 4.17 | 4.1 | 46.66M |
| August 28, 2025 | 4.18 | 4.12 | 4.12 | 4.22 | 4.03 | 76.02M |
| August 27, 2025 | 4.15 | 4.17 | 4.17 | 4.33 | 4.12 | 105.32M |
| August 26, 2025 | 4.13 | 4.15 | 4.15 | 4.16 | 4.1 | 37.85M |
| August 25, 2025 | 4.12 | 4.13 | 4.13 | 4.16 | 4.1 | 45.76M |
| August 22, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.05 | 27.75M |
| August 21, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.07 | 28.45M |
| August 20, 2025 | 4.06 | 4.09 | 4.09 | 4.09 | 4.04 | 24.6M |
| August 19, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4.04 | 28.85M |
| August 18, 2025 | 4.09 | 4.07 | 4.07 | 4.1 | 4.06 | 43.35M |
| August 15, 2025 | 4.06 | 4.09 | 4.09 | 4.1 | 4.05 | 24.84M |
| August 14, 2025 | 4.14 | 4.06 | 4.06 | 4.15 | 4.05 | 34.11M |
| August 13, 2025 | 4.13 | 4.14 | 4.14 | 4.15 | 4.12 | 26.3M |
| August 12, 2025 | 4.14 | 4.12 | 4.12 | 4.14 | 4.11 | 17.91M |
| August 11, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.09 | 29.97M |
| August 08, 2025 | 4.07 | 4.12 | 4.12 | 4.14 | 4.07 | 32.04M |
| August 07, 2025 | 4.16 | 4.08 | 4.08 | 4.2 | 4.07 | 36.24M |
| August 06, 2025 | 4.07 | 4.06 | 4.06 | 4.07 | 4.04 | 25.02M |
| August 05, 2025 | 4.06 | 4.07 | 4.07 | 4.09 | 4.05 | 24.13M |
| August 04, 2025 | 4.07 | 4.06 | 4.06 | 4.08 | 4.03 | 30.43M |
| August 01, 2025 | 4.04 | 4.09 | 4.09 | 4.25 | 4.03 | 52.95M |
| July 31, 2025 | 4.08 | 4.03 | 4.03 | 4.08 | 4.02 | 27.15M |
| July 30, 2025 | 4.1 | 4.09 | 4.09 | 4.13 | 4.07 | 27.66M |
| July 29, 2025 | 4.12 | 4.1 | 4.1 | 4.13 | 4.06 | 24.98M |
| July 28, 2025 | 4.15 | 4.12 | 4.12 | 4.16 | 4.1 | 24.47M |
| July 25, 2025 | 4.22 | 4.13 | 4.13 | 4.22 | 4.12 | 34.05M |
| July 24, 2025 | 4.18 | 4.22 | 4.22 | 4.24 | 4.14 | 34M |
| July 23, 2025 | 4.32 | 4.19 | 4.19 | 4.33 | 4.18 | 53.59M |
| July 22, 2025 | 4.16 | 4.28 | 4.28 | 4.29 | 4.12 | 65.33M |
| July 21, 2025 | 4.08 | 4.15 | 4.15 | 4.17 | 4.07 | 58.9M |
| July 18, 2025 | 4.03 | 4.04 | 4.04 | 4.04 | 4.01 | 16.32M |
| July 17, 2025 | 4.04 | 4.02 | 4.02 | 4.05 | 4.01 | 23.74M |
| July 16, 2025 | 4.03 | 4.04 | 4.04 | 4.08 | 4.02 | 20.24M |
| July 15, 2025 | 4.11 | 4.04 | 4.04 | 4.11 | 4.02 | 32.53M |
| July 14, 2025 | 4.09 | 4.09 | 4.09 | 4.12 | 4.07 | 19.29M |
| July 11, 2025 | 4.11 | 4.08 | 4.08 | 4.14 | 4.07 | 30.68M |
| July 10, 2025 | 4.09 | 4.12 | 4.12 | 4.13 | 4.06 | 31.24M |
| July 09, 2025 | 4.05 | 4.09 | 4.09 | 4.11 | 4.04 | 33.15M |
| July 08, 2025 | 4.04 | 4.05 | 4.05 | 4.07 | 4 | 26.09M |
| July 07, 2025 | 4.03 | 4.04 | 4.04 | 4.07 | 4 | 23.09M |
| July 04, 2025 | 4.01 | 4.04 | 4.04 | 4.11 | 3.99 | 46.8M |
| July 03, 2025 | 3.99 | 4 | 4 | 4.03 | 3.98 | 20.08M |
| July 02, 2025 | 3.97 | 4 | 4 | 4 | 3.96 | 23.73M |
| July 01, 2025 | 3.96 | 3.97 | 3.97 | 4.01 | 3.94 | 23.4M |
| June 30, 2025 | 3.98 | 3.96 | 3.96 | 4.02 | 3.94 | 25.57M |
| June 27, 2025 | 3.99 | 3.98 | 3.98 | 4.03 | 3.96 | 28.62M |
| June 26, 2025 | 3.98 | 3.99 | 3.99 | 4.01 | 3.96 | 32.95M |
| June 25, 2025 | 3.96 | 3.99 | 3.99 | 3.99 | 3.95 | 26.57M |
| June 24, 2025 | 3.94 | 3.97 | 3.97 | 3.98 | 3.93 | 28.92M |
| June 23, 2025 | 3.87 | 3.94 | 3.94 | 3.95 | 3.85 | 27.07M |
| June 20, 2025 | 3.84 | 3.87 | 3.87 | 3.9 | 3.83 | 19.28M |
| June 19, 2025 | 3.87 | 3.84 | 3.84 | 3.89 | 3.82 | 19.73M |
| June 18, 2025 | 3.86 | 3.87 | 3.87 | 3.88 | 3.83 | 17.15M |
| June 17, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.85 | 14.34M |
| June 16, 2025 | 3.87 | 3.86 | 3.86 | 3.89 | 3.84 | 19.78M |