4.22
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4 | 4.23 | 4.23 | 4.38 | 3.94 | 216.97M |
| September 04, 2025 | 4.05 | 3.99 | 3.99 | 4.12 | 3.94 | 124.2M |
| September 03, 2025 | 4.16 | 4.04 | 4.04 | 4.21 | 4.02 | 141.1M |
| September 02, 2025 | 4.1 | 4.22 | 4.22 | 4.38 | 4.09 | 251.27M |
| September 01, 2025 | 4 | 4.03 | 4.03 | 4.06 | 3.98 | 66.02M |
| August 29, 2025 | 4.09 | 4 | 4 | 4.11 | 3.99 | 63.36M |
| August 28, 2025 | 4.07 | 4.09 | 4.09 | 4.13 | 3.93 | 115.69M |
| August 27, 2025 | 4.2 | 4.06 | 4.06 | 4.24 | 4.05 | 132.86M |
| August 26, 2025 | 4.08 | 4.17 | 4.17 | 4.18 | 4.05 | 134.57M |
| August 25, 2025 | 4.06 | 4.08 | 4.08 | 4.12 | 4.05 | 96.28M |
| August 22, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 4.02 | 66.51M |
| August 21, 2025 | 4.07 | 4.05 | 4.05 | 4.08 | 4.01 | 61.58M |
| August 20, 2025 | 4.04 | 4.07 | 4.07 | 4.07 | 4.01 | 74.64M |
| August 19, 2025 | 4.02 | 4.06 | 4.06 | 4.07 | 4 | 82.75M |
| August 18, 2025 | 3.97 | 4.02 | 4.02 | 4.05 | 3.95 | 70.16M |
| August 15, 2025 | 3.94 | 3.96 | 3.96 | 3.97 | 3.94 | 36.89M |
| August 14, 2025 | 3.99 | 3.95 | 3.95 | 4.02 | 3.95 | 57.54M |
| August 13, 2025 | 3.97 | 4.03 | 4.03 | 4.07 | 3.94 | 89.02M |
| August 12, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.95 | 38.27M |
| August 11, 2025 | 4 | 4 | 4 | 4 | 3.97 | 37.13M |
| August 08, 2025 | 4.01 | 4 | 4 | 4.04 | 3.99 | 34.71M |
| August 07, 2025 | 4.08 | 4.04 | 4.04 | 4.11 | 4.02 | 51.84M |
| August 06, 2025 | 3.99 | 4.03 | 4.03 | 4.03 | 3.97 | 51.05M |
| August 05, 2025 | 3.96 | 3.98 | 3.98 | 4 | 3.95 | 30.9M |
| August 04, 2025 | 3.92 | 3.97 | 3.97 | 3.97 | 3.88 | 32.06M |
| August 01, 2025 | 3.92 | 3.95 | 3.95 | 3.96 | 3.92 | 25.63M |
| July 31, 2025 | 4 | 3.93 | 3.93 | 4 | 3.92 | 50.12M |
| July 30, 2025 | 4.02 | 3.99 | 3.99 | 4.02 | 3.98 | 51.88M |
| July 29, 2025 | 4.05 | 4.04 | 4.04 | 4.07 | 4 | 72.95M |
| July 28, 2025 | 4.13 | 4.08 | 4.08 | 4.14 | 4.06 | 88.95M |
| July 25, 2025 | 4.08 | 4.17 | 4.17 | 4.21 | 4.07 | 163.32M |
| July 24, 2025 | 4.03 | 4.07 | 4.07 | 4.07 | 4.03 | 53.85M |
| July 23, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.03 | 45.21M |
| July 22, 2025 | 4.11 | 4.06 | 4.06 | 4.11 | 4.04 | 48.25M |
| July 21, 2025 | 4.08 | 4.11 | 4.11 | 4.11 | 4.05 | 61.85M |
| July 18, 2025 | 4.06 | 4.06 | 4.06 | 4.12 | 4.05 | 46.98M |
| July 17, 2025 | 4.03 | 4.06 | 4.06 | 4.07 | 4.03 | 38.8M |
| July 16, 2025 | 3.99 | 4.06 | 4.06 | 4.09 | 3.98 | 51.65M |
| July 15, 2025 | 4.06 | 4 | 4 | 4.08 | 3.96 | 89.11M |
| July 14, 2025 | 4.12 | 4.1 | 4.1 | 4.13 | 4.09 | 37.55M |
| July 11, 2025 | 4.1 | 4.11 | 4.11 | 4.12 | 4.06 | 49.93M |
| July 10, 2025 | 4.08 | 4.1 | 4.1 | 4.15 | 4.06 | 51.28M |
| July 09, 2025 | 4.13 | 4.08 | 4.08 | 4.13 | 4.08 | 46.1M |
| July 08, 2025 | 4.09 | 4.13 | 4.13 | 4.14 | 4.07 | 50.26M |
| July 07, 2025 | 4.07 | 4.1 | 4.1 | 4.1 | 4.05 | 38.96M |
| July 04, 2025 | 4.15 | 4.09 | 4.09 | 4.15 | 4.08 | 48.26M |
| July 03, 2025 | 4.13 | 4.15 | 4.15 | 4.17 | 4.13 | 39.56M |
| July 02, 2025 | 4.19 | 4.14 | 4.14 | 4.19 | 4.13 | 50.44M |
| July 01, 2025 | 4.17 | 4.19 | 4.19 | 4.24 | 4.15 | 58.21M |
| June 30, 2025 | 4.16 | 4.17 | 4.17 | 4.18 | 4.16 | 50.77M |
| June 27, 2025 | 4.18 | 4.16 | 4.16 | 4.2 | 4.13 | 56.46M |
| June 26, 2025 | 4.19 | 4.17 | 4.17 | 4.28 | 4.17 | 84.82M |
| June 25, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.13 | 79.55M |
| June 24, 2025 | 4.09 | 4.19 | 4.19 | 4.2 | 4.08 | 70.24M |
| June 23, 2025 | 4 | 4.11 | 4.11 | 4.11 | 3.97 | 57.68M |
| June 20, 2025 | 4.11 | 4.04 | 4.04 | 4.15 | 4.03 | 77.53M |
| June 19, 2025 | 4.15 | 4.14 | 4.14 | 4.24 | 4.11 | 85.21M |
| June 18, 2025 | 4.24 | 4.18 | 4.18 | 4.26 | 4.15 | 79.73M |
| June 17, 2025 | 4.22 | 4.27 | 4.27 | 4.31 | 4.19 | 92.98M |
| June 16, 2025 | 4.18 | 4.26 | 4.26 | 4.28 | 4.18 | 95.24M |