4.43
+0.13(+3.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.17 | 4.3 | 4.3 | 4.3 | 4.11 | 111.28M |
| September 04, 2025 | 4.1 | 4.16 | 4.16 | 4.18 | 4.06 | 84.57M |
| September 03, 2025 | 4.09 | 4.09 | 4.09 | 4.24 | 4.06 | 89.65M |
| September 02, 2025 | 4.17 | 4.09 | 4.09 | 4.21 | 4.03 | 75.28M |
| September 01, 2025 | 4.12 | 4.17 | 4.17 | 4.19 | 4.04 | 62.84M |
| August 29, 2025 | 4.2 | 4.12 | 4.12 | 4.2 | 4.1 | 59.2M |
| August 28, 2025 | 4.09 | 4.21 | 4.21 | 4.22 | 4.06 | 120.78M |
| August 27, 2025 | 4.15 | 4.06 | 4.06 | 4.19 | 4.05 | 82.57M |
| August 26, 2025 | 4.22 | 4.19 | 4.19 | 4.28 | 4.07 | 94.6M |
| August 25, 2025 | 4.1 | 4.22 | 4.22 | 4.23 | 4.09 | 76.6M |
| August 22, 2025 | 4.18 | 4.09 | 4.09 | 4.19 | 4.03 | 70.02M |
| August 21, 2025 | 4.22 | 4.17 | 4.17 | 4.24 | 4.14 | 53.69M |
| August 20, 2025 | 4.3 | 4.22 | 4.22 | 4.32 | 4.19 | 73.79M |
| August 19, 2025 | 4.25 | 4.31 | 4.31 | 4.43 | 4.2 | 129.49M |
| August 18, 2025 | 3.97 | 4.16 | 4.16 | 4.28 | 3.94 | 119.31M |
| August 15, 2025 | 3.96 | 3.96 | 3.96 | 4.01 | 3.92 | 48.8M |
| August 14, 2025 | 4.03 | 3.95 | 3.95 | 4.1 | 3.94 | 54.83M |
| August 13, 2025 | 4.06 | 4.04 | 4.04 | 4.06 | 4 | 54.42M |
| August 12, 2025 | 4.14 | 4.03 | 4.03 | 4.16 | 4 | 76.91M |
| August 11, 2025 | 4.16 | 4.14 | 4.14 | 4.16 | 4.11 | 38.23M |
| August 08, 2025 | 4.16 | 4.15 | 4.15 | 4.2 | 4.12 | 36.94M |
| August 07, 2025 | 4.14 | 4.15 | 4.15 | 4.21 | 4.1 | 54.08M |
| August 06, 2025 | 4.19 | 4.16 | 4.16 | 4.26 | 4.13 | 42.18M |
| August 05, 2025 | 4.01 | 4.17 | 4.17 | 4.23 | 4.01 | 83.65M |
| August 04, 2025 | 4.01 | 4.01 | 4.01 | 4.02 | 3.93 | 48.4M |
| August 01, 2025 | 4.02 | 4.03 | 4.03 | 4.08 | 4.02 | 37.43M |
| July 31, 2025 | 4.05 | 4.04 | 4.04 | 4.08 | 4.02 | 52.08M |
| July 30, 2025 | 4.15 | 4.07 | 4.07 | 4.17 | 4.04 | 86.72M |
| July 29, 2025 | 4.17 | 4.18 | 4.18 | 4.21 | 4.13 | 62.74M |
| July 28, 2025 | 4.21 | 4.19 | 4.19 | 4.26 | 4.17 | 81.69M |
| July 25, 2025 | 4.17 | 4.25 | 4.25 | 4.28 | 4.13 | 112.8M |
| July 24, 2025 | 4.1 | 4.13 | 4.13 | 4.19 | 4.08 | 69.65M |
| July 23, 2025 | 4 | 4.09 | 4.09 | 4.26 | 4 | 114.66M |
| July 22, 2025 | 4.07 | 4.02 | 4.02 | 4.07 | 3.93 | 98.92M |
| July 21, 2025 | 4.07 | 4.1 | 4.1 | 4.13 | 4.02 | 97.19M |
| July 18, 2025 | 4.1 | 4.03 | 4.03 | 4.12 | 3.97 | 95.46M |
| July 17, 2025 | 4.08 | 4.11 | 4.11 | 4.17 | 4.01 | 103.17M |
| July 16, 2025 | 3.95 | 4.09 | 4.09 | 4.16 | 3.94 | 149.16M |
| July 15, 2025 | 3.88 | 3.91 | 3.91 | 3.94 | 3.73 | 123.13M |
| July 14, 2025 | 3.84 | 3.93 | 3.93 | 3.95 | 3.82 | 88.83M |
| July 11, 2025 | 3.82 | 3.85 | 3.85 | 3.88 | 3.77 | 79.98M |
| July 10, 2025 | 3.76 | 3.83 | 3.83 | 3.83 | 3.69 | 88.42M |
| July 09, 2025 | 3.75 | 3.78 | 3.78 | 3.9 | 3.74 | 105.9M |
| July 08, 2025 | 3.66 | 3.75 | 3.75 | 3.81 | 3.63 | 107.54M |
| July 07, 2025 | 3.64 | 3.67 | 3.67 | 3.73 | 3.61 | 108.01M |
| July 04, 2025 | 3.59 | 3.64 | 3.64 | 3.7 | 3.59 | 141.42M |
| July 03, 2025 | 3.57 | 3.61 | 3.61 | 3.79 | 3.57 | 184.45M |
| July 02, 2025 | 3.55 | 3.47 | 3.47 | 3.62 | 3.44 | 221.63M |
| July 01, 2025 | 3.18 | 3.48 | 3.48 | 3.48 | 3.17 | 109.75M |
| June 30, 2025 | 3.15 | 3.16 | 3.16 | 3.18 | 3.12 | 30.53M |
| June 27, 2025 | 3.11 | 3.12 | 3.12 | 3.17 | 3.08 | 43.89M |
| June 26, 2025 | 3.16 | 3.11 | 3.11 | 3.18 | 3.1 | 23.78M |
| June 25, 2025 | 3.17 | 3.16 | 3.16 | 3.18 | 3.13 | 28.69M |
| June 24, 2025 | 3.1 | 3.16 | 3.16 | 3.21 | 3.09 | 44.28M |
| June 23, 2025 | 3.05 | 3.1 | 3.1 | 3.11 | 3.02 | 30.26M |
| June 20, 2025 | 3.07 | 3.04 | 3.04 | 3.11 | 3.04 | 24.02M |
| June 19, 2025 | 3.12 | 3.07 | 3.07 | 3.14 | 3.06 | 29.24M |
| June 18, 2025 | 3.15 | 3.12 | 3.12 | 3.17 | 3.1 | 23.71M |
| June 17, 2025 | 3.21 | 3.15 | 3.15 | 3.24 | 3.12 | 44.87M |
| June 16, 2025 | 3.18 | 3.21 | 3.21 | 3.3 | 3.18 | 64.08M |