4.32
+0.05(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.28 | 4.27 | 4.27 | 4.3 | 4.23 | 11.64M |
| September 04, 2025 | 4.2 | 4.22 | 4.22 | 4.25 | 4.19 | 10.07M |
| September 03, 2025 | 4.27 | 4.19 | 4.19 | 4.3 | 4.18 | 11.94M |
| September 02, 2025 | 4.36 | 4.28 | 4.28 | 4.37 | 4.25 | 16.09M |
| September 01, 2025 | 4.36 | 4.36 | 4.36 | 4.39 | 4.32 | 16.03M |
| August 29, 2025 | 4.46 | 4.39 | 4.39 | 4.48 | 4.37 | 19.45M |
| August 28, 2025 | 4.45 | 4.41 | 4.41 | 4.48 | 4.3 | 23.98M |
| August 27, 2025 | 4.5 | 4.38 | 4.38 | 4.56 | 4.37 | 25.34M |
| August 26, 2025 | 4.43 | 4.48 | 4.48 | 4.49 | 4.41 | 13.72M |
| August 25, 2025 | 4.41 | 4.44 | 4.44 | 4.46 | 4.4 | 15.04M |
| August 22, 2025 | 4.4 | 4.41 | 4.41 | 4.41 | 4.35 | 12.91M |
| August 21, 2025 | 4.4 | 4.4 | 4.4 | 4.42 | 4.39 | 12.81M |
| August 20, 2025 | 4.37 | 4.4 | 4.4 | 4.41 | 4.34 | 11.58M |
| August 19, 2025 | 4.35 | 4.36 | 4.36 | 4.38 | 4.34 | 10.89M |
| August 18, 2025 | 4.35 | 4.35 | 4.35 | 4.38 | 4.33 | 13.31M |
| August 15, 2025 | 4.31 | 4.35 | 4.35 | 4.35 | 4.31 | 9.11M |
| August 14, 2025 | 4.41 | 4.31 | 4.31 | 4.41 | 4.31 | 14.07M |
| August 13, 2025 | 4.43 | 4.39 | 4.39 | 4.44 | 4.38 | 9.2M |
| August 12, 2025 | 4.45 | 4.42 | 4.42 | 4.46 | 4.41 | 7.65M |
| August 11, 2025 | 4.39 | 4.45 | 4.45 | 4.46 | 4.37 | 14.36M |
| August 08, 2025 | 4.35 | 4.38 | 4.38 | 4.4 | 4.34 | 9.29M |
| August 07, 2025 | 4.37 | 4.35 | 4.35 | 4.39 | 4.35 | 7.51M |
| August 06, 2025 | 4.39 | 4.38 | 4.38 | 4.4 | 4.34 | 7.36M |
| August 05, 2025 | 4.37 | 4.38 | 4.38 | 4.39 | 4.37 | 7.55M |
| August 04, 2025 | 4.35 | 4.37 | 4.37 | 4.38 | 4.33 | 7.65M |
| August 01, 2025 | 4.35 | 4.37 | 4.37 | 4.38 | 4.33 | 7.76M |
| July 31, 2025 | 4.43 | 4.35 | 4.35 | 4.43 | 4.32 | 11.45M |
| July 30, 2025 | 4.44 | 4.42 | 4.42 | 4.46 | 4.39 | 8.91M |
| July 29, 2025 | 4.43 | 4.44 | 4.44 | 4.47 | 4.39 | 11.44M |
| July 28, 2025 | 4.5 | 4.45 | 4.45 | 4.5 | 4.42 | 10.75M |
| July 25, 2025 | 4.57 | 4.49 | 4.49 | 4.59 | 4.48 | 13.78M |
| July 24, 2025 | 4.51 | 4.58 | 4.58 | 4.59 | 4.48 | 17.25M |
| July 23, 2025 | 4.67 | 4.53 | 4.53 | 4.69 | 4.51 | 24.6M |
| July 22, 2025 | 4.51 | 4.59 | 4.59 | 4.61 | 4.44 | 24.17M |
| July 21, 2025 | 4.36 | 4.48 | 4.48 | 4.49 | 4.36 | 22.49M |
| July 18, 2025 | 4.33 | 4.33 | 4.33 | 4.36 | 4.3 | 7.68M |
| July 17, 2025 | 4.35 | 4.33 | 4.33 | 4.37 | 4.31 | 8.63M |
| July 16, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.32 | 9.21M |
| July 15, 2025 | 4.4 | 4.36 | 4.36 | 4.41 | 4.32 | 14.46M |
| July 14, 2025 | 4.39 | 4.41 | 4.41 | 4.44 | 4.38 | 13.66M |
| July 11, 2025 | 4.47 | 4.42 | 4.42 | 4.48 | 4.4 | 15.03M |
| July 10, 2025 | 4.36 | 4.44 | 4.44 | 4.44 | 4.35 | 17.1M |
| July 09, 2025 | 4.33 | 4.35 | 4.35 | 4.37 | 4.31 | 11.06M |
| July 08, 2025 | 4.29 | 4.33 | 4.33 | 4.33 | 4.27 | 12.54M |
| July 07, 2025 | 4.26 | 4.3 | 4.3 | 4.32 | 4.26 | 9.27M |
| July 04, 2025 | 4.29 | 4.28 | 4.28 | 4.31 | 4.26 | 8.41M |
| July 03, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.25 | 7.07M |
| July 02, 2025 | 4.22 | 4.28 | 4.28 | 4.29 | 4.21 | 12.6M |
| July 01, 2025 | 4.22 | 4.24 | 4.24 | 4.24 | 4.19 | 6.65M |
| June 30, 2025 | 4.22 | 4.22 | 4.22 | 4.23 | 4.2 | 6.5M |
| June 27, 2025 | 4.2 | 4.21 | 4.21 | 4.25 | 4.19 | 6.3M |
| June 26, 2025 | 4.2 | 4.19 | 4.19 | 4.23 | 4.18 | 6.45M |
| June 25, 2025 | 4.19 | 4.21 | 4.21 | 4.22 | 4.17 | 7.84M |
| June 24, 2025 | 4.13 | 4.19 | 4.19 | 4.21 | 4.12 | 9.63M |
| June 23, 2025 | 4.06 | 4.12 | 4.12 | 4.13 | 4.05 | 5.73M |
| June 20, 2025 | 4.09 | 4.08 | 4.08 | 4.13 | 4.06 | 6.22M |
| June 19, 2025 | 4.21 | 4.08 | 4.08 | 4.22 | 4.08 | 18.35M |
| June 18, 2025 | 4.17 | 4.24 | 4.24 | 4.33 | 4.13 | 26.4M |
| June 17, 2025 | 4.14 | 4.15 | 4.15 | 4.17 | 4.12 | 6M |
| June 16, 2025 | 4.12 | 4.13 | 4.13 | 4.16 | 4.12 | 5.72M |