4.14
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 4.18 | 4.14 | 4.14 | 4.25 | 4.11 | 130.23M |
| September 08, 2025 | 4.1 | 4.14 | 4.14 | 4.19 | 4.04 | 127.94M |
| September 05, 2025 | 3.93 | 4.1 | 4.1 | 4.14 | 3.91 | 171.57M |
| September 04, 2025 | 3.93 | 3.92 | 3.92 | 4.03 | 3.86 | 100.52M |
| September 03, 2025 | 4.01 | 3.92 | 3.92 | 4.07 | 3.9 | 109.64M |
| September 02, 2025 | 3.85 | 3.94 | 3.94 | 4 | 3.82 | 129.13M |
| September 01, 2025 | 3.77 | 3.86 | 3.86 | 3.86 | 3.72 | 47.34M |
| August 29, 2025 | 3.79 | 3.77 | 3.77 | 3.82 | 3.75 | 42.28M |
| August 28, 2025 | 3.76 | 3.75 | 3.75 | 3.8 | 3.66 | 54.36M |
| August 27, 2025 | 3.91 | 3.77 | 3.77 | 3.91 | 3.77 | 68.74M |
| August 26, 2025 | 3.9 | 3.91 | 3.91 | 3.92 | 3.87 | 44.51M |
| August 25, 2025 | 3.91 | 3.91 | 3.91 | 3.94 | 3.88 | 62.09M |
| August 22, 2025 | 3.93 | 3.91 | 3.91 | 3.94 | 3.88 | 49.13M |
| August 21, 2025 | 3.97 | 3.93 | 3.93 | 3.97 | 3.9 | 60.47M |
| August 20, 2025 | 3.87 | 3.95 | 3.95 | 4.01 | 3.85 | 112.54M |
| August 19, 2025 | 3.91 | 3.87 | 3.87 | 3.91 | 3.84 | 59.16M |
| August 18, 2025 | 3.88 | 3.9 | 3.9 | 3.93 | 3.84 | 90.51M |
| August 15, 2025 | 3.85 | 3.89 | 3.89 | 3.93 | 3.84 | 103.04M |
| August 14, 2025 | 3.94 | 3.86 | 3.86 | 4 | 3.83 | 217.47M |
| August 13, 2025 | 3.81 | 3.98 | 3.98 | 3.98 | 3.78 | 144.29M |
| August 12, 2025 | 3.63 | 3.62 | 3.62 | 3.64 | 3.6 | 23.78M |
| August 11, 2025 | 3.59 | 3.64 | 3.64 | 3.64 | 3.59 | 30.68M |
| August 08, 2025 | 3.59 | 3.59 | 3.59 | 3.61 | 3.57 | 29.66M |
| August 07, 2025 | 3.66 | 3.62 | 3.62 | 3.67 | 3.61 | 37.78M |
| August 06, 2025 | 3.66 | 3.67 | 3.67 | 3.67 | 3.62 | 34.85M |
| August 05, 2025 | 3.66 | 3.65 | 3.65 | 3.67 | 3.63 | 27.7M |
| August 04, 2025 | 3.63 | 3.65 | 3.65 | 3.66 | 3.62 | 27.35M |
| August 01, 2025 | 3.66 | 3.67 | 3.67 | 3.68 | 3.65 | 20.52M |
| July 31, 2025 | 3.73 | 3.66 | 3.66 | 3.74 | 3.64 | 37.54M |
| July 30, 2025 | 3.74 | 3.74 | 3.74 | 3.77 | 3.69 | 41.22M |
| July 29, 2025 | 3.76 | 3.76 | 3.76 | 3.78 | 3.7 | 36.08M |
| July 28, 2025 | 3.78 | 3.76 | 3.76 | 3.79 | 3.74 | 39.08M |
| July 25, 2025 | 3.82 | 3.78 | 3.78 | 3.82 | 3.76 | 38.91M |
| July 24, 2025 | 3.77 | 3.82 | 3.82 | 3.84 | 3.77 | 48.11M |
| July 23, 2025 | 3.79 | 3.8 | 3.8 | 3.87 | 3.77 | 70.58M |
| July 22, 2025 | 3.82 | 3.79 | 3.79 | 3.82 | 3.77 | 57.02M |
| July 21, 2025 | 3.75 | 3.81 | 3.81 | 3.83 | 3.72 | 89.99M |
| July 18, 2025 | 3.68 | 3.73 | 3.73 | 3.76 | 3.68 | 54.71M |
| July 17, 2025 | 3.64 | 3.67 | 3.67 | 3.68 | 3.63 | 33.31M |
| July 16, 2025 | 3.67 | 3.65 | 3.65 | 3.68 | 3.63 | 28.38M |
| July 15, 2025 | 3.7 | 3.66 | 3.66 | 3.71 | 3.62 | 55.61M |
| July 14, 2025 | 3.73 | 3.71 | 3.71 | 3.75 | 3.7 | 53.7M |
| July 11, 2025 | 3.71 | 3.73 | 3.73 | 3.74 | 3.67 | 69.6M |
| July 10, 2025 | 3.72 | 3.72 | 3.72 | 3.73 | 3.69 | 51.19M |
| July 09, 2025 | 3.71 | 3.72 | 3.72 | 3.79 | 3.7 | 85.42M |
| July 08, 2025 | 3.68 | 3.71 | 3.71 | 3.74 | 3.66 | 67.38M |
| July 07, 2025 | 3.65 | 3.68 | 3.68 | 3.7 | 3.63 | 48.48M |
| July 04, 2025 | 3.72 | 3.67 | 3.67 | 3.74 | 3.66 | 81.79M |
| July 03, 2025 | 3.72 | 3.76 | 3.76 | 3.79 | 3.66 | 123.69M |
| July 02, 2025 | 3.73 | 3.73 | 3.73 | 3.79 | 3.71 | 123.31M |
| July 01, 2025 | 3.87 | 3.75 | 3.75 | 3.91 | 3.71 | 198.46M |
| June 30, 2025 | 3.96 | 3.86 | 3.86 | 3.99 | 3.75 | 331.88M |
| June 27, 2025 | 4.52 | 4.1 | 4.1 | 4.52 | 4.09 | 484.69M |
| June 26, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 50.18M |
| June 25, 2025 | 3.46 | 3.74 | 3.74 | 3.74 | 3.41 | 78.66M |
| June 24, 2025 | 3.28 | 3.4 | 3.4 | 3.41 | 3.27 | 37.35M |
| June 23, 2025 | 3.21 | 3.28 | 3.28 | 3.28 | 3.21 | 13.49M |
| June 20, 2025 | 3.24 | 3.23 | 3.23 | 3.28 | 3.23 | 11.5M |
| June 19, 2025 | 3.27 | 3.24 | 3.24 | 3.28 | 3.23 | 14.41M |
| June 18, 2025 | 3.3 | 3.27 | 3.27 | 3.31 | 3.26 | 18.08M |
