4.65
-0.02(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.65 | 4.67 | 4.67 | 4.67 | 4.46 | 11.51M |
| September 04, 2025 | 4.62 | 4.64 | 4.64 | 4.75 | 4.57 | 11.91M |
| September 03, 2025 | 4.66 | 4.57 | 4.57 | 4.9 | 4.56 | 25.17M |
| September 02, 2025 | 5.05 | 4.8 | 4.8 | 5.06 | 4.8 | 32.76M |
| September 01, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 4.88 | 26.79M |
| August 29, 2025 | 4.58 | 4.81 | 4.81 | 4.81 | 4.57 | 22.75M |
| August 28, 2025 | 4.14 | 4.58 | 4.58 | 4.58 | 4.14 | 42.46M |
| August 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 23.46M |
| August 26, 2025 | 4.59 | 4.59 | 4.59 | 4.65 | 4.59 | 12.44M |
| August 25, 2025 | 5.14 | 4.83 | 4.83 | 5.33 | 4.83 | 36.32M |
| August 22, 2025 | 4.93 | 5.08 | 5.08 | 5.08 | 4.9 | 21.73M |
| August 21, 2025 | 4.66 | 4.89 | 4.89 | 4.89 | 4.62 | 21.59M |
| August 20, 2025 | 4.68 | 4.66 | 4.66 | 4.82 | 4.58 | 24.1M |
| August 19, 2025 | 4.51 | 4.68 | 4.68 | 4.68 | 4.46 | 15.34M |
| August 18, 2025 | 4.33 | 4.46 | 4.46 | 4.48 | 4.22 | 14.81M |
| August 15, 2025 | 4.27 | 4.32 | 4.32 | 4.37 | 4.27 | 11.74M |
| August 14, 2025 | 4.13 | 4.28 | 4.28 | 4.3 | 4.12 | 14.95M |
| August 13, 2025 | 4.14 | 4.13 | 4.13 | 4.24 | 4.11 | 9.11M |
| August 12, 2025 | 4.14 | 4.17 | 4.17 | 4.17 | 3.95 | 15.49M |
| August 11, 2025 | 4.12 | 4.16 | 4.16 | 4.3 | 4.07 | 17.18M |
| August 08, 2025 | 4.06 | 4.1 | 4.1 | 4.19 | 4.02 | 21.44M |
| August 07, 2025 | 4.1 | 3.99 | 3.99 | 4.23 | 3.96 | 28.67M |
| August 06, 2025 | 3.89 | 4.06 | 4.06 | 4.06 | 3.87 | 12.58M |
| August 05, 2025 | 3.86 | 3.87 | 3.87 | 3.91 | 3.74 | 21.56M |
| August 04, 2025 | 3.7 | 3.83 | 3.83 | 3.83 | 3.65 | 20.08M |
| August 01, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.52 | 13.61M |
| July 31, 2025 | 3.51 | 3.48 | 3.48 | 3.62 | 3.46 | 10.29M |
| July 30, 2025 | 3.45 | 3.5 | 3.5 | 3.53 | 3.45 | 8.05M |
| July 29, 2025 | 3.31 | 3.48 | 3.48 | 3.53 | 3.31 | 17.48M |
| July 28, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 8.35M |
| July 25, 2025 | 3.64 | 3.66 | 3.66 | 3.73 | 3.62 | 6.98M |
| July 24, 2025 | 3.6 | 3.62 | 3.62 | 3.64 | 3.6 | 3.59M |
| July 23, 2025 | 3.59 | 3.6 | 3.6 | 3.64 | 3.58 | 3.33M |
| July 22, 2025 | 3.65 | 3.59 | 3.59 | 3.66 | 3.58 | 4.63M |
| July 21, 2025 | 3.6 | 3.63 | 3.63 | 3.73 | 3.59 | 6.82M |
| July 18, 2025 | 3.59 | 3.57 | 3.57 | 3.61 | 3.52 | 6.74M |
| July 17, 2025 | 3.6 | 3.6 | 3.6 | 3.65 | 3.58 | 4.64M |
| July 16, 2025 | 3.61 | 3.61 | 3.61 | 3.7 | 3.58 | 7.43M |
| July 15, 2025 | 3.75 | 3.62 | 3.62 | 3.78 | 3.61 | 15.62M |
| July 14, 2025 | 3.7 | 3.79 | 3.79 | 3.82 | 3.59 | 17.57M |
| July 11, 2025 | 3.69 | 3.66 | 3.66 | 3.8 | 3.61 | 27.45M |
| July 10, 2025 | 3.45 | 3.62 | 3.62 | 3.62 | 3.45 | 13.76M |
| July 09, 2025 | 3.49 | 3.45 | 3.45 | 3.5 | 3.42 | 4.17M |
| July 08, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.4 | 4.51M |
| July 07, 2025 | 3.54 | 3.43 | 3.43 | 3.56 | 3.42 | 8.67M |
| July 04, 2025 | 3.48 | 3.49 | 3.49 | 3.52 | 3.43 | 7.7M |
| July 03, 2025 | 3.46 | 3.45 | 3.45 | 3.53 | 3.41 | 8.37M |
| July 02, 2025 | 3.36 | 3.48 | 3.48 | 3.54 | 3.35 | 12.49M |
| July 01, 2025 | 3.41 | 3.45 | 3.45 | 3.49 | 3.4 | 21.35M |
| June 30, 2025 | 3.19 | 3.32 | 3.32 | 3.32 | 3.19 | 5.31M |
| June 27, 2025 | 3.14 | 3.16 | 3.16 | 3.18 | 3.12 | 4.2M |
| June 26, 2025 | 3.18 | 3.14 | 3.14 | 3.21 | 3.1 | 8.09M |
| June 25, 2025 | 3.21 | 3.19 | 3.19 | 3.21 | 3.18 | 5.13M |
| June 24, 2025 | 3.2 | 3.2 | 3.2 | 3.23 | 3.18 | 4.37M |
| June 23, 2025 | 3.17 | 3.18 | 3.18 | 3.25 | 3.15 | 4.5M |
| June 20, 2025 | 3.16 | 3.19 | 3.19 | 3.22 | 3.14 | 5.99M |
| June 19, 2025 | 3.2 | 3.16 | 3.16 | 3.24 | 3.15 | 7.92M |
| June 18, 2025 | 3.2 | 3.22 | 3.22 | 3.26 | 3.18 | 6.41M |
| June 17, 2025 | 3.3 | 3.2 | 3.2 | 3.31 | 3.17 | 12.32M |
| June 16, 2025 | 3.34 | 3.29 | 3.29 | 3.38 | 3.28 | 6.19M |
