4.04
+0.02(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4.03 | 4.04 | 4.04 | 4.07 | 4.02 | 14.28M |
| September 05, 2025 | 3.93 | 4.02 | 4.02 | 4.02 | 3.89 | 21.05M |
| September 04, 2025 | 3.93 | 3.91 | 3.91 | 3.98 | 3.86 | 18.92M |
| September 03, 2025 | 4.05 | 3.92 | 3.92 | 4.08 | 3.91 | 18.91M |
| September 02, 2025 | 4.03 | 4.05 | 4.05 | 4.08 | 3.94 | 21.81M |
| September 01, 2025 | 3.98 | 4.03 | 4.03 | 4.06 | 3.96 | 19.08M |
| August 29, 2025 | 4.04 | 3.97 | 3.97 | 4.04 | 3.96 | 18.21M |
| August 28, 2025 | 4.05 | 4.05 | 4.05 | 4.13 | 3.92 | 28.05M |
| August 27, 2025 | 4.24 | 4.06 | 4.06 | 4.25 | 4.05 | 27.56M |
| August 26, 2025 | 4.14 | 4.24 | 4.24 | 4.26 | 4.12 | 29.32M |
| August 25, 2025 | 4.14 | 4.15 | 4.15 | 4.18 | 4.11 | 18.36M |
| August 22, 2025 | 4.16 | 4.15 | 4.15 | 4.18 | 4.11 | 15.29M |
| August 21, 2025 | 4.19 | 4.16 | 4.16 | 4.19 | 4.13 | 18.83M |
| August 20, 2025 | 4.14 | 4.17 | 4.17 | 4.18 | 4.1 | 19.01M |
| August 19, 2025 | 4.08 | 4.14 | 4.14 | 4.14 | 4.05 | 20.81M |
| August 18, 2025 | 4.05 | 4.08 | 4.08 | 4.1 | 4.04 | 18.87M |
| August 15, 2025 | 3.99 | 4.03 | 4.03 | 4.06 | 3.98 | 15.36M |
| August 14, 2025 | 4.15 | 4 | 4 | 4.15 | 4 | 25.7M |
| August 13, 2025 | 4.15 | 4.14 | 4.14 | 4.16 | 4.12 | 14.72M |
| August 12, 2025 | 4.17 | 4.15 | 4.15 | 4.18 | 4.13 | 13.94M |
| August 11, 2025 | 4.11 | 4.18 | 4.18 | 4.19 | 4.11 | 18.51M |
| August 08, 2025 | 4.09 | 4.12 | 4.12 | 4.14 | 4.06 | 12.9M |
| August 07, 2025 | 4.15 | 4.1 | 4.1 | 4.16 | 4.08 | 13.4M |
| August 06, 2025 | 4.11 | 4.14 | 4.14 | 4.16 | 4.11 | 15.01M |
| August 05, 2025 | 4.12 | 4.12 | 4.12 | 4.15 | 4.1 | 15.65M |
| August 04, 2025 | 4.04 | 4.11 | 4.11 | 4.11 | 4.01 | 12.49M |
| August 01, 2025 | 4.05 | 4.05 | 4.05 | 4.08 | 4.03 | 10.41M |
| July 31, 2025 | 4.1 | 4.04 | 4.04 | 4.15 | 4.03 | 18.23M |
| July 30, 2025 | 4.16 | 4.1 | 4.1 | 4.16 | 4.07 | 19.93M |
| July 29, 2025 | 4.18 | 4.15 | 4.15 | 4.23 | 4.11 | 26.14M |
| July 28, 2025 | 4.19 | 4.19 | 4.19 | 4.27 | 4.17 | 20.6M |
| July 25, 2025 | 4.2 | 4.19 | 4.19 | 4.25 | 4.17 | 30.58M |
| July 24, 2025 | 4.15 | 4.18 | 4.18 | 4.23 | 4.12 | 33.78M |
| July 23, 2025 | 4.26 | 4.1 | 4.1 | 4.27 | 4.09 | 39.56M |
| July 22, 2025 | 4.07 | 4.21 | 4.21 | 4.22 | 4.03 | 45.35M |
| July 21, 2025 | 3.96 | 4.07 | 4.07 | 4.07 | 3.94 | 30.44M |
| July 18, 2025 | 4 | 3.95 | 3.95 | 4.01 | 3.93 | 17.03M |
| July 17, 2025 | 4.02 | 3.99 | 3.99 | 4.03 | 3.97 | 16.54M |
| July 16, 2025 | 3.98 | 4.02 | 4.02 | 4.05 | 3.96 | 22.73M |
| July 15, 2025 | 4.08 | 3.97 | 3.97 | 4.08 | 3.95 | 22.06M |
| July 14, 2025 | 4.01 | 4.07 | 4.07 | 4.11 | 3.99 | 29.07M |
| July 11, 2025 | 3.98 | 3.99 | 3.99 | 4.02 | 3.94 | 21.18M |
| July 10, 2025 | 3.98 | 3.99 | 3.99 | 4.01 | 3.96 | 11.81M |
| July 09, 2025 | 4.03 | 3.98 | 3.98 | 4.04 | 3.97 | 13.48M |
| July 08, 2025 | 3.96 | 4.02 | 4.02 | 4.02 | 3.96 | 19.47M |
| July 07, 2025 | 3.94 | 3.96 | 3.96 | 3.97 | 3.92 | 9.9M |
| July 04, 2025 | 4.01 | 3.94 | 3.94 | 4.01 | 3.93 | 17.68M |
| July 03, 2025 | 4.01 | 4.01 | 4.01 | 4.03 | 3.99 | 12.31M |
| July 02, 2025 | 4 | 4.01 | 4.01 | 4.03 | 3.96 | 19.62M |
| July 01, 2025 | 4 | 3.99 | 3.99 | 4.01 | 3.95 | 17.47M |
| June 30, 2025 | 3.98 | 3.99 | 3.99 | 4.01 | 3.96 | 21.15M |
| June 27, 2025 | 3.93 | 3.97 | 3.97 | 4.03 | 3.92 | 28.65M |
| June 26, 2025 | 3.94 | 3.92 | 3.92 | 3.97 | 3.91 | 19.42M |
| June 25, 2025 | 3.94 | 3.93 | 3.93 | 3.95 | 3.9 | 14.88M |
| June 24, 2025 | 3.86 | 3.93 | 3.93 | 3.93 | 3.84 | 17.51M |
| June 23, 2025 | 3.75 | 3.86 | 3.86 | 3.86 | 3.7 | 13.7M |
| June 20, 2025 | 3.83 | 3.77 | 3.77 | 3.86 | 3.77 | 11.75M |
| June 19, 2025 | 3.95 | 3.82 | 3.82 | 3.95 | 3.81 | 23.2M |
| June 18, 2025 | 3.95 | 3.96 | 3.96 | 3.97 | 3.92 | 19.92M |
| June 17, 2025 | 3.92 | 3.94 | 3.94 | 3.98 | 3.9 | 17.92M |