4.69
+0.07(+1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.53 | 4.62 | 4.62 | 4.62 | 4.48 | 30.79M |
| September 04, 2025 | 4.5 | 4.51 | 4.51 | 4.6 | 4.46 | 31.76M |
| September 03, 2025 | 4.57 | 4.5 | 4.5 | 4.66 | 4.48 | 35.58M |
| September 02, 2025 | 4.66 | 4.57 | 4.57 | 4.66 | 4.52 | 29.89M |
| September 01, 2025 | 4.57 | 4.65 | 4.65 | 4.66 | 4.56 | 30.99M |
| August 29, 2025 | 4.62 | 4.6 | 4.6 | 4.68 | 4.58 | 38.05M |
| August 28, 2025 | 4.63 | 4.63 | 4.63 | 4.69 | 4.48 | 53.36M |
| August 27, 2025 | 4.81 | 4.66 | 4.66 | 4.83 | 4.66 | 59.43M |
| August 26, 2025 | 4.89 | 4.85 | 4.85 | 4.89 | 4.8 | 42.16M |
| August 25, 2025 | 4.86 | 4.89 | 4.89 | 4.92 | 4.78 | 75.68M |
| August 22, 2025 | 4.76 | 4.86 | 4.86 | 4.89 | 4.72 | 79.63M |
| August 21, 2025 | 4.83 | 4.75 | 4.75 | 4.84 | 4.73 | 53.65M |
| August 20, 2025 | 4.75 | 4.8 | 4.8 | 4.8 | 4.72 | 66.66M |
| August 19, 2025 | 4.85 | 4.78 | 4.78 | 4.89 | 4.75 | 94.45M |
| August 18, 2025 | 4.93 | 4.88 | 4.88 | 4.95 | 4.85 | 132.69M |
| August 15, 2025 | 4.96 | 4.92 | 4.92 | 4.98 | 4.77 | 193.34M |
| August 14, 2025 | 5.4 | 5.11 | 5.11 | 5.6 | 5.11 | 204.34M |
| August 13, 2025 | 5.61 | 5.68 | 5.68 | 5.96 | 5.4 | 352.11M |
| August 12, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.39 | 122.92M |
| August 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 17.62M |
| August 08, 2025 | 4.2 | 4.61 | 4.61 | 4.61 | 4.2 | 160.58M |
| August 07, 2025 | 4.36 | 4.19 | 4.19 | 4.36 | 4.19 | 60.91M |
| August 06, 2025 | 4.14 | 4.13 | 4.13 | 4.15 | 4.09 | 23.94M |
| August 05, 2025 | 4.09 | 4.13 | 4.13 | 4.13 | 4.06 | 31.11M |
| August 04, 2025 | 4.05 | 4.08 | 4.08 | 4.08 | 4.01 | 20.75M |
| August 01, 2025 | 4.1 | 4.06 | 4.06 | 4.11 | 4.05 | 24.41M |
| July 31, 2025 | 4.14 | 4.11 | 4.11 | 4.19 | 4.08 | 34.97M |
| July 30, 2025 | 4.15 | 4.13 | 4.13 | 4.2 | 4.11 | 36.89M |
| July 29, 2025 | 4.19 | 4.16 | 4.16 | 4.19 | 4.1 | 42.71M |
| July 28, 2025 | 4.23 | 4.19 | 4.19 | 4.24 | 4.14 | 51.71M |
| July 25, 2025 | 4.41 | 4.24 | 4.24 | 4.45 | 4.23 | 93.58M |
| July 24, 2025 | 4.44 | 4.4 | 4.4 | 4.54 | 4.28 | 109.67M |
| July 23, 2025 | 4.59 | 4.36 | 4.36 | 4.87 | 4.35 | 237.43M |
| July 22, 2025 | 4.15 | 4.48 | 4.48 | 4.48 | 4.01 | 131.1M |
| July 21, 2025 | 4.06 | 4.07 | 4.07 | 4.11 | 3.97 | 79.4M |
| July 18, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.84 | 11.89M |
| July 17, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.81 | 21.97M |
| July 16, 2025 | 3.92 | 3.88 | 3.88 | 3.92 | 3.87 | 11.45M |
| July 15, 2025 | 3.93 | 3.91 | 3.91 | 3.95 | 3.85 | 18.66M |
| July 14, 2025 | 3.96 | 3.95 | 3.95 | 3.98 | 3.94 | 10.62M |
| July 11, 2025 | 3.95 | 3.96 | 3.96 | 4.03 | 3.94 | 17.42M |
| July 10, 2025 | 3.9 | 3.96 | 3.96 | 3.98 | 3.89 | 21.37M |
| July 09, 2025 | 3.92 | 3.91 | 3.91 | 3.96 | 3.9 | 14.67M |
| July 08, 2025 | 3.89 | 3.92 | 3.92 | 3.93 | 3.88 | 10.96M |
| July 07, 2025 | 3.87 | 3.89 | 3.89 | 3.9 | 3.85 | 8.52M |
| July 04, 2025 | 3.9 | 3.88 | 3.88 | 3.91 | 3.86 | 10.95M |
| July 03, 2025 | 3.91 | 3.92 | 3.92 | 3.93 | 3.89 | 8.18M |
| July 02, 2025 | 3.9 | 3.92 | 3.92 | 3.94 | 3.89 | 11.99M |
| July 01, 2025 | 3.95 | 3.91 | 3.91 | 3.95 | 3.89 | 12.91M |
| June 30, 2025 | 3.95 | 3.94 | 3.94 | 3.96 | 3.91 | 11.82M |
| June 27, 2025 | 3.9 | 3.94 | 3.94 | 3.97 | 3.9 | 19.22M |
| June 26, 2025 | 3.93 | 3.91 | 3.91 | 3.97 | 3.91 | 14.96M |
| June 25, 2025 | 3.89 | 3.95 | 3.95 | 3.96 | 3.87 | 25.49M |
| June 24, 2025 | 3.88 | 3.93 | 3.93 | 3.96 | 3.84 | 30.31M |
| June 23, 2025 | 3.74 | 3.78 | 3.78 | 3.79 | 3.7 | 12.1M |
| June 20, 2025 | 3.73 | 3.74 | 3.74 | 3.78 | 3.72 | 12.73M |
| June 19, 2025 | 3.8 | 3.74 | 3.74 | 3.82 | 3.73 | 19.96M |
| June 18, 2025 | 3.94 | 3.82 | 3.82 | 3.98 | 3.82 | 39.27M |
| June 17, 2025 | 4.01 | 4.01 | 4.01 | 4.03 | 3.91 | 40.17M |
| June 16, 2025 | 4 | 4.03 | 4.03 | 4.09 | 3.96 | 31.77M |