4.25
+0.03(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4.21 | 4.25 | 4.25 | 4.35 | 4.17 | 9.82M |
| September 05, 2025 | 4.12 | 4.22 | 4.22 | 4.33 | 4.11 | 14.71M |
| September 04, 2025 | 4.41 | 4.32 | 4.32 | 4.49 | 4.32 | 16.8M |
| September 03, 2025 | 4.89 | 4.55 | 4.55 | 4.97 | 4.49 | 26.45M |
| September 02, 2025 | 4.78 | 4.73 | 4.73 | 4.78 | 4.45 | 30.05M |
| September 01, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.44 | 7.23M |
| August 29, 2025 | 4.11 | 4.33 | 4.33 | 4.33 | 4.02 | 18.98M |
| August 28, 2025 | 4.34 | 4.12 | 4.12 | 4.41 | 4.12 | 22.79M |
| August 27, 2025 | 4.63 | 4.34 | 4.34 | 4.63 | 4.34 | 23.15M |
| August 26, 2025 | 4.63 | 4.57 | 4.57 | 4.78 | 4.55 | 24.08M |
| August 25, 2025 | 4.89 | 4.77 | 4.77 | 5.03 | 4.68 | 32.07M |
| August 22, 2025 | 4.37 | 4.8 | 4.8 | 4.8 | 4.34 | 47.32M |
| August 21, 2025 | 4.8 | 4.57 | 4.57 | 5.05 | 4.57 | 45.65M |
| August 20, 2025 | 4.85 | 4.81 | 4.81 | 4.85 | 4.4 | 61.26M |
| August 19, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.37M |
| August 18, 2025 | 4.36 | 4.4 | 4.4 | 4.4 | 4.28 | 6.39M |
| August 15, 2025 | 3.9 | 4.19 | 4.19 | 4.19 | 3.82 | 20.84M |
| August 14, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.75 | 60.94M |
| August 13, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 1.56M |
| August 12, 2025 | 3.49 | 3.62 | 3.62 | 3.62 | 3.49 | 12.79M |
| August 11, 2025 | 3.55 | 3.45 | 3.45 | 3.55 | 3.37 | 52.82M |
| August 08, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 4.39M |
| August 07, 2025 | 3.3 | 3.38 | 3.38 | 3.38 | 3.27 | 9.68M |
| August 06, 2025 | 3.07 | 3.22 | 3.22 | 3.22 | 3.03 | 26.96M |
| August 05, 2025 | 3.04 | 3.07 | 3.07 | 3.09 | 3.03 | 11.14M |
| August 04, 2025 | 2.98 | 3.03 | 3.03 | 3.04 | 2.97 | 9.17M |
| August 01, 2025 | 2.99 | 2.99 | 2.99 | 3.01 | 2.97 | 8.11M |
| July 31, 2025 | 3.03 | 2.99 | 2.99 | 3.05 | 2.98 | 12.04M |
| July 30, 2025 | 2.97 | 3.03 | 3.03 | 3.04 | 2.96 | 12.55M |
| July 29, 2025 | 3.01 | 2.97 | 2.97 | 3.02 | 2.96 | 10.19M |
| July 28, 2025 | 3.02 | 3.01 | 3.01 | 3.03 | 2.98 | 8.12M |
| July 25, 2025 | 3 | 3.03 | 3.03 | 3.09 | 3 | 8.02M |
| July 24, 2025 | 2.98 | 3 | 3 | 3.01 | 2.97 | 6.51M |
| July 23, 2025 | 3 | 2.98 | 2.98 | 3.03 | 2.97 | 8.17M |
| July 22, 2025 | 3.06 | 3 | 3 | 3.08 | 3 | 10.99M |
| July 21, 2025 | 3.05 | 3.07 | 3.07 | 3.1 | 3.04 | 8.03M |
| July 18, 2025 | 3.03 | 3.04 | 3.04 | 3.08 | 3.02 | 8.69M |
| July 17, 2025 | 3.02 | 3.04 | 3.04 | 3.07 | 3.01 | 7.2M |
| July 16, 2025 | 3 | 3.02 | 3.02 | 3.04 | 2.97 | 8M |
| July 15, 2025 | 3 | 2.97 | 2.97 | 3.04 | 2.94 | 14.82M |
| July 14, 2025 | 3.16 | 3.03 | 3.03 | 3.16 | 3.02 | 17.83M |
| July 11, 2025 | 3.14 | 3.16 | 3.16 | 3.21 | 3.13 | 9.74M |
| July 10, 2025 | 3.14 | 3.15 | 3.15 | 3.16 | 3.12 | 5.49M |
| July 09, 2025 | 3.18 | 3.13 | 3.13 | 3.18 | 3.11 | 10.71M |
| July 08, 2025 | 3.16 | 3.18 | 3.18 | 3.19 | 3.15 | 8.57M |
| July 07, 2025 | 3.16 | 3.16 | 3.16 | 3.17 | 3.09 | 9.96M |
| July 04, 2025 | 3.27 | 3.18 | 3.18 | 3.27 | 3.14 | 20M |
| July 03, 2025 | 3.26 | 3.28 | 3.28 | 3.36 | 3.23 | 24.15M |
| July 02, 2025 | 3.19 | 3.25 | 3.25 | 3.26 | 3.1 | 21.78M |
| July 01, 2025 | 3.17 | 3.21 | 3.21 | 3.28 | 3.17 | 22.05M |
| June 30, 2025 | 3.16 | 3.2 | 3.2 | 3.27 | 3.16 | 23.08M |
| June 27, 2025 | 3.14 | 3.15 | 3.15 | 3.21 | 3.12 | 21.03M |
| June 26, 2025 | 3.05 | 3.15 | 3.15 | 3.15 | 3.03 | 17.84M |
| June 25, 2025 | 3.03 | 3 | 3 | 3.06 | 2.99 | 12.74M |
| June 24, 2025 | 3 | 3.04 | 3.04 | 3.08 | 2.97 | 11.37M |
| June 23, 2025 | 2.86 | 3 | 3 | 3.05 | 2.85 | 15.5M |
| June 20, 2025 | 3.04 | 2.93 | 2.93 | 3.08 | 2.92 | 19.21M |
| June 19, 2025 | 3.16 | 3.07 | 3.07 | 3.23 | 3.01 | 18.54M |
| June 18, 2025 | 3.23 | 3.16 | 3.16 | 3.26 | 3.14 | 10.31M |
| June 17, 2025 | 3.25 | 3.24 | 3.24 | 3.27 | 3.2 | 12.51M |