4.02
-0.11(-2.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4.11 | 4.02 | 4.02 | 4.13 | 3.98 | 183.33M |
| September 05, 2025 | 4.02 | 4.13 | 4.13 | 4.24 | 3.92 | 288.57M |
| September 04, 2025 | 3.87 | 4.02 | 4.02 | 4.09 | 3.85 | 340.55M |
| September 03, 2025 | 3.88 | 3.8 | 3.8 | 3.89 | 3.77 | 124.75M |
| September 02, 2025 | 3.99 | 3.85 | 3.85 | 4 | 3.83 | 274.51M |
| September 01, 2025 | 3.63 | 3.93 | 3.93 | 3.93 | 3.62 | 314.61M |
| August 29, 2025 | 3.58 | 3.57 | 3.57 | 3.61 | 3.57 | 73.98M |
| August 28, 2025 | 3.59 | 3.6 | 3.6 | 3.63 | 3.48 | 97M |
| August 27, 2025 | 3.7 | 3.58 | 3.58 | 3.71 | 3.57 | 107.36M |
| August 26, 2025 | 3.67 | 3.7 | 3.7 | 3.72 | 3.64 | 84.76M |
| August 25, 2025 | 3.66 | 3.67 | 3.67 | 3.7 | 3.65 | 112.26M |
| August 22, 2025 | 3.63 | 3.65 | 3.65 | 3.65 | 3.6 | 87.35M |
| August 21, 2025 | 3.59 | 3.63 | 3.63 | 3.66 | 3.59 | 128.01M |
| August 20, 2025 | 3.55 | 3.59 | 3.59 | 3.59 | 3.54 | 74.68M |
| August 19, 2025 | 3.56 | 3.56 | 3.56 | 3.58 | 3.54 | 70.72M |
| August 18, 2025 | 3.54 | 3.57 | 3.57 | 3.59 | 3.53 | 83.55M |
| August 15, 2025 | 3.52 | 3.54 | 3.54 | 3.55 | 3.51 | 66.02M |
| August 14, 2025 | 3.59 | 3.54 | 3.54 | 3.6 | 3.52 | 88.89M |
| August 13, 2025 | 3.6 | 3.6 | 3.6 | 3.61 | 3.56 | 76.97M |
| August 12, 2025 | 3.64 | 3.6 | 3.6 | 3.65 | 3.58 | 83.07M |
| August 11, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.62 | 95.64M |
| August 08, 2025 | 3.59 | 3.66 | 3.66 | 3.68 | 3.58 | 131.11M |
| August 07, 2025 | 3.63 | 3.59 | 3.59 | 3.63 | 3.56 | 103.46M |
| August 06, 2025 | 3.61 | 3.63 | 3.63 | 3.64 | 3.59 | 114.57M |
| August 05, 2025 | 3.6 | 3.6 | 3.6 | 3.62 | 3.57 | 99.49M |
| August 04, 2025 | 3.58 | 3.6 | 3.6 | 3.63 | 3.56 | 80.94M |
| August 01, 2025 | 3.63 | 3.59 | 3.59 | 3.65 | 3.57 | 107.66M |
| July 31, 2025 | 3.67 | 3.63 | 3.63 | 3.69 | 3.61 | 149.85M |
| July 30, 2025 | 3.71 | 3.67 | 3.67 | 3.75 | 3.66 | 181.56M |
| July 29, 2025 | 3.73 | 3.74 | 3.74 | 3.77 | 3.66 | 281.34M |
| July 28, 2025 | 3.88 | 3.76 | 3.76 | 3.97 | 3.72 | 447.93M |
| July 25, 2025 | 4.3 | 4 | 4 | 4.7 | 4 | 664.49M |
| July 24, 2025 | 4.92 | 4.29 | 4.29 | 4.92 | 4.26 | 760.98M |
| July 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.12 | 305.47M |
| July 22, 2025 | 3.97 | 4.06 | 4.06 | 4.06 | 3.68 | 370.66M |
| July 21, 2025 | 3.59 | 3.69 | 3.69 | 3.69 | 3.59 | 124.9M |
| July 18, 2025 | 3.24 | 3.35 | 3.35 | 3.35 | 3.23 | 68.77M |
| July 17, 2025 | 3.22 | 3.24 | 3.24 | 3.25 | 3.22 | 30.11M |
| July 16, 2025 | 3.26 | 3.22 | 3.22 | 3.27 | 3.21 | 43.18M |
| July 15, 2025 | 3.32 | 3.26 | 3.26 | 3.36 | 3.24 | 52.16M |
| July 14, 2025 | 3.25 | 3.31 | 3.31 | 3.32 | 3.23 | 57.98M |
| July 11, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.21 | 37.85M |
| July 10, 2025 | 3.2 | 3.23 | 3.23 | 3.23 | 3.18 | 32.3M |
| July 09, 2025 | 3.18 | 3.2 | 3.2 | 3.21 | 3.17 | 37.79M |
| July 08, 2025 | 3.17 | 3.17 | 3.17 | 3.18 | 3.13 | 40.69M |
| July 07, 2025 | 3.14 | 3.17 | 3.17 | 3.17 | 3.12 | 29.69M |
| July 04, 2025 | 3.13 | 3.13 | 3.13 | 3.16 | 3.11 | 43.86M |
| July 03, 2025 | 3.13 | 3.13 | 3.13 | 3.14 | 3.12 | 35.24M |
| July 02, 2025 | 3.11 | 3.13 | 3.13 | 3.13 | 3.09 | 46.46M |
| July 01, 2025 | 3.08 | 3.1 | 3.1 | 3.11 | 3.06 | 48.42M |
| June 30, 2025 | 3.09 | 3.08 | 3.08 | 3.11 | 3.07 | 46.61M |
| June 27, 2025 | 3.08 | 3.08 | 3.08 | 3.13 | 3.07 | 57.09M |
| June 26, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.06 | 50.53M |
| June 25, 2025 | 3.07 | 3.08 | 3.08 | 3.09 | 3.05 | 43.33M |
| June 24, 2025 | 3.05 | 3.07 | 3.07 | 3.07 | 3.04 | 33.34M |
| June 23, 2025 | 3.02 | 3.04 | 3.04 | 3.05 | 3.01 | 33.44M |
| June 20, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 3.03 | 23.86M |
| June 19, 2025 | 3.07 | 3.04 | 3.04 | 3.08 | 3.03 | 25.02M |
| June 18, 2025 | 3.09 | 3.07 | 3.07 | 3.1 | 3.05 | 25.58M |
| June 17, 2025 | 3.11 | 3.13 | 3.08 | 3.13 | 3.08 | 31.49M |