4.39
-0.1(-2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.31 | 4.38 | 4.38 | 4.38 | 4.26 | 19.86M |
| September 04, 2025 | 4.35 | 4.32 | 4.32 | 4.36 | 4.25 | 17.2M |
| September 03, 2025 | 4.4 | 4.34 | 4.34 | 4.45 | 4.33 | 17.44M |
| September 02, 2025 | 4.5 | 4.38 | 4.38 | 4.5 | 4.35 | 25.52M |
| September 01, 2025 | 4.51 | 4.48 | 4.48 | 4.56 | 4.34 | 31.35M |
| August 29, 2025 | 4.43 | 4.51 | 4.51 | 4.58 | 4.42 | 39.05M |
| August 28, 2025 | 4.36 | 4.46 | 4.46 | 4.48 | 4.3 | 34.07M |
| August 27, 2025 | 4.54 | 4.36 | 4.36 | 4.57 | 4.36 | 46.77M |
| August 26, 2025 | 4.55 | 4.54 | 4.54 | 4.59 | 4.43 | 29.68M |
| August 25, 2025 | 4.44 | 4.55 | 4.55 | 4.62 | 4.39 | 41.41M |
| August 22, 2025 | 4.54 | 4.42 | 4.42 | 4.55 | 4.37 | 37.42M |
| August 21, 2025 | 4.6 | 4.52 | 4.52 | 4.6 | 4.5 | 31.78M |
| August 20, 2025 | 4.47 | 4.59 | 4.59 | 4.64 | 4.47 | 23.6M |
| August 19, 2025 | 4.48 | 4.49 | 4.49 | 4.66 | 4.46 | 31.33M |
| August 18, 2025 | 4.5 | 4.48 | 4.48 | 4.56 | 4.44 | 37.23M |
| August 15, 2025 | 4.36 | 4.52 | 4.52 | 4.53 | 4.31 | 56.76M |
| August 14, 2025 | 4.65 | 4.36 | 4.36 | 4.66 | 4.34 | 82.07M |
| August 13, 2025 | 4.79 | 4.63 | 4.63 | 4.84 | 4.61 | 63.17M |
| August 12, 2025 | 4.87 | 4.77 | 4.77 | 4.89 | 4.75 | 40.84M |
| August 11, 2025 | 4.95 | 4.84 | 4.84 | 4.97 | 4.82 | 34.48M |
| August 08, 2025 | 4.7 | 4.92 | 4.92 | 5.02 | 4.69 | 39.81M |
| August 07, 2025 | 4.76 | 4.72 | 4.72 | 4.79 | 4.6 | 33.91M |
| August 06, 2025 | 4.82 | 4.77 | 4.77 | 4.84 | 4.75 | 19.56M |
| August 05, 2025 | 4.75 | 4.79 | 4.79 | 4.95 | 4.71 | 30.51M |
| August 04, 2025 | 4.71 | 4.75 | 4.75 | 4.82 | 4.65 | 29.04M |
| August 01, 2025 | 4.89 | 4.77 | 4.77 | 4.96 | 4.77 | 42.39M |
| July 31, 2025 | 4.97 | 4.95 | 4.95 | 5.1 | 4.75 | 70.23M |
| July 30, 2025 | 4.88 | 5.05 | 5.05 | 5.2 | 4.79 | 86.46M |
| July 29, 2025 | 4.56 | 4.88 | 4.88 | 4.92 | 4.52 | 68.77M |
| July 28, 2025 | 4.71 | 4.57 | 4.57 | 4.72 | 4.39 | 65.99M |
| July 25, 2025 | 4.67 | 4.73 | 4.73 | 4.84 | 4.67 | 51.91M |
| July 24, 2025 | 4.51 | 4.65 | 4.65 | 4.7 | 4.46 | 42.52M |
| July 23, 2025 | 4.71 | 4.56 | 4.56 | 4.89 | 4.5 | 75.03M |
| July 22, 2025 | 4.45 | 4.69 | 4.69 | 4.72 | 4.41 | 66.74M |
| July 21, 2025 | 4.33 | 4.46 | 4.46 | 4.54 | 4.33 | 64.11M |
| July 18, 2025 | 4.17 | 4.28 | 4.28 | 4.3 | 4.16 | 46.75M |
| July 17, 2025 | 4.08 | 4.17 | 4.17 | 4.2 | 4.08 | 38.13M |
| July 16, 2025 | 4.14 | 4.1 | 4.1 | 4.17 | 4.06 | 50.69M |
| July 15, 2025 | 4.1 | 4.17 | 4.17 | 4.2 | 4.08 | 46.72M |
| July 14, 2025 | 4.01 | 4.14 | 4.14 | 4.29 | 4.01 | 71.17M |
| July 11, 2025 | 4.09 | 4.05 | 4.05 | 4.23 | 4.03 | 56.16M |
| July 10, 2025 | 3.94 | 4.08 | 4.08 | 4.1 | 3.92 | 51.49M |
| July 09, 2025 | 3.97 | 3.94 | 3.94 | 4.08 | 3.91 | 36.13M |
| July 08, 2025 | 3.85 | 3.99 | 3.99 | 4.02 | 3.8 | 59.76M |
| July 07, 2025 | 3.78 | 3.86 | 3.86 | 3.86 | 3.75 | 36.74M |
| July 04, 2025 | 3.77 | 3.81 | 3.81 | 3.9 | 3.75 | 60.1M |
| July 03, 2025 | 3.82 | 3.76 | 3.76 | 3.82 | 3.7 | 80.1M |
| July 02, 2025 | 3.57 | 3.86 | 3.86 | 3.87 | 3.55 | 93.27M |
| July 01, 2025 | 3.51 | 3.57 | 3.57 | 3.59 | 3.5 | 41.39M |
| June 30, 2025 | 3.49 | 3.51 | 3.51 | 3.54 | 3.47 | 19.32M |
| June 27, 2025 | 3.41 | 3.47 | 3.47 | 3.49 | 3.4 | 24.42M |
| June 26, 2025 | 3.44 | 3.4 | 3.4 | 3.47 | 3.39 | 18.62M |
| June 25, 2025 | 3.43 | 3.45 | 3.45 | 3.46 | 3.4 | 11.44M |
| June 24, 2025 | 3.37 | 3.42 | 3.42 | 3.42 | 3.36 | 11.29M |
| June 23, 2025 | 3.32 | 3.36 | 3.36 | 3.37 | 3.3 | 12.51M |
| June 20, 2025 | 3.36 | 3.33 | 3.33 | 3.38 | 3.33 | 12.29M |
| June 19, 2025 | 3.39 | 3.35 | 3.35 | 3.41 | 3.34 | 13.33M |
| June 18, 2025 | 3.47 | 3.39 | 3.39 | 3.48 | 3.38 | 26.95M |
| June 17, 2025 | 3.48 | 3.48 | 3.48 | 3.49 | 3.45 | 13.79M |
| June 16, 2025 | 3.49 | 3.47 | 3.47 | 3.49 | 3.45 | 12.56M |