4.30
-0.11(-2.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.99 | 4.41 | 4.41 | 4.41 | 3.93 | 498.92M |
| September 04, 2025 | 3.84 | 4.01 | 4.01 | 4.12 | 3.77 | 423.49M |
| September 03, 2025 | 4.03 | 3.82 | 3.82 | 4.08 | 3.8 | 414.6M |
| September 02, 2025 | 3.66 | 4.03 | 4.03 | 4.03 | 3.62 | 364.44M |
| September 01, 2025 | 3.47 | 3.66 | 3.66 | 3.75 | 3.42 | 210.18M |
| August 29, 2025 | 3.45 | 3.47 | 3.47 | 3.52 | 3.42 | 74.07M |
| August 28, 2025 | 3.49 | 3.47 | 3.47 | 3.53 | 3.33 | 127.69M |
| August 27, 2025 | 3.61 | 3.5 | 3.5 | 3.64 | 3.5 | 122.51M |
| August 26, 2025 | 3.61 | 3.62 | 3.62 | 3.65 | 3.58 | 83.21M |
| August 25, 2025 | 3.66 | 3.62 | 3.62 | 3.68 | 3.6 | 131.69M |
| August 22, 2025 | 3.68 | 3.66 | 3.66 | 3.72 | 3.62 | 154.77M |
| August 21, 2025 | 3.8 | 3.74 | 3.74 | 3.88 | 3.67 | 323.44M |
| August 20, 2025 | 3.65 | 3.65 | 3.65 | 3.66 | 3.58 | 97.02M |
| August 19, 2025 | 3.65 | 3.66 | 3.66 | 3.68 | 3.6 | 134.78M |
| August 18, 2025 | 3.63 | 3.65 | 3.65 | 3.73 | 3.61 | 168.22M |
| August 15, 2025 | 3.46 | 3.58 | 3.58 | 3.61 | 3.45 | 144.6M |
| August 14, 2025 | 3.55 | 3.47 | 3.47 | 3.57 | 3.47 | 117.27M |
| August 13, 2025 | 3.52 | 3.57 | 3.57 | 3.66 | 3.51 | 149.47M |
| August 12, 2025 | 3.53 | 3.51 | 3.51 | 3.55 | 3.48 | 80.57M |
| August 11, 2025 | 3.5 | 3.55 | 3.55 | 3.57 | 3.5 | 114.36M |
| August 08, 2025 | 3.47 | 3.49 | 3.49 | 3.5 | 3.46 | 73.09M |
| August 07, 2025 | 3.51 | 3.48 | 3.48 | 3.53 | 3.46 | 74.52M |
| August 06, 2025 | 3.49 | 3.51 | 3.51 | 3.53 | 3.47 | 87.04M |
| August 05, 2025 | 3.5 | 3.5 | 3.5 | 3.51 | 3.46 | 63.27M |
| August 04, 2025 | 3.43 | 3.49 | 3.49 | 3.49 | 3.41 | 61.12M |
| August 01, 2025 | 3.47 | 3.45 | 3.45 | 3.48 | 3.43 | 79.26M |
| July 31, 2025 | 3.48 | 3.48 | 3.48 | 3.55 | 3.47 | 89.15M |
| July 30, 2025 | 3.58 | 3.49 | 3.49 | 3.58 | 3.47 | 105.11M |
| July 29, 2025 | 3.59 | 3.57 | 3.57 | 3.62 | 3.52 | 99.39M |
| July 28, 2025 | 3.56 | 3.61 | 3.61 | 3.61 | 3.55 | 118.98M |
| July 25, 2025 | 3.6 | 3.55 | 3.55 | 3.61 | 3.54 | 114.47M |
| July 24, 2025 | 3.58 | 3.62 | 3.62 | 3.62 | 3.57 | 120.79M |
| July 23, 2025 | 3.7 | 3.61 | 3.61 | 3.72 | 3.59 | 205.92M |
| July 22, 2025 | 3.86 | 3.75 | 3.75 | 3.89 | 3.73 | 265.7M |
| July 21, 2025 | 3.87 | 3.92 | 3.92 | 3.99 | 3.82 | 216.8M |
| July 18, 2025 | 3.85 | 3.94 | 3.94 | 4.06 | 3.82 | 295.85M |
| July 17, 2025 | 3.8 | 3.84 | 3.84 | 3.87 | 3.75 | 200.68M |
| July 16, 2025 | 3.79 | 3.81 | 3.81 | 3.89 | 3.76 | 185.32M |
| July 15, 2025 | 3.91 | 3.82 | 3.82 | 3.96 | 3.78 | 233.23M |
| July 14, 2025 | 4.03 | 3.91 | 3.91 | 4.06 | 3.9 | 282.25M |
| July 11, 2025 | 4.11 | 4.03 | 4.03 | 4.25 | 3.93 | 432.03M |
| July 10, 2025 | 4.52 | 4.33 | 4.33 | 4.58 | 4.26 | 524.44M |
| July 09, 2025 | 4.64 | 4.59 | 4.59 | 4.85 | 4.4 | 773.68M |
| July 08, 2025 | 4.22 | 4.57 | 4.57 | 4.57 | 4.16 | 535.58M |
| July 07, 2025 | 4.38 | 4.15 | 4.15 | 4.53 | 4.13 | 610.89M |
| July 04, 2025 | 4.38 | 4.42 | 4.42 | 4.68 | 4.35 | 737.1M |
| July 03, 2025 | 3.91 | 4.31 | 4.31 | 4.31 | 3.53 | 655.3M |
| July 02, 2025 | 3.93 | 3.92 | 3.92 | 4.48 | 3.83 | 624.96M |
| July 01, 2025 | 4.39 | 4.21 | 4.21 | 4.54 | 4.07 | 767.41M |
| June 30, 2025 | 3.8 | 4.13 | 4.13 | 4.13 | 3.71 | 606.39M |
| June 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.69 | 257.72M |
| June 26, 2025 | 3.39 | 3.41 | 3.41 | 3.41 | 3.15 | 464.93M |
| June 25, 2025 | 3 | 3.1 | 3.1 | 3.1 | 2.98 | 95.37M |
| June 24, 2025 | 2.55 | 2.82 | 2.82 | 2.82 | 2.54 | 49.51M |
| June 23, 2025 | 2.48 | 2.56 | 2.56 | 2.56 | 2.46 | 33.19M |
| June 20, 2025 | 2.52 | 2.5 | 2.5 | 2.55 | 2.49 | 22.85M |
| June 19, 2025 | 2.57 | 2.51 | 2.51 | 2.59 | 2.51 | 19.64M |
| June 18, 2025 | 2.61 | 2.57 | 2.57 | 2.62 | 2.56 | 18.46M |
| June 17, 2025 | 2.6 | 2.61 | 2.61 | 2.63 | 2.59 | 15.09M |
| June 16, 2025 | 2.6 | 2.6 | 2.6 | 2.64 | 2.58 | 18.13M |
