4.10
+0.09(+2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4.01 | 4.1 | 4.1 | 4.11 | 4 | 14.75M |
| September 05, 2025 | 4.04 | 4.01 | 4.01 | 4.05 | 3.96 | 13.1M |
| September 04, 2025 | 3.99 | 4.03 | 4.03 | 4.05 | 3.95 | 14.07M |
| September 03, 2025 | 4.1 | 3.97 | 3.97 | 4.11 | 3.96 | 14.43M |
| September 02, 2025 | 4.13 | 4.09 | 4.09 | 4.14 | 4.04 | 11.72M |
| September 01, 2025 | 4.11 | 4.1 | 4.1 | 4.13 | 4.01 | 12.62M |
| August 29, 2025 | 4.06 | 4.08 | 4.08 | 4.16 | 4.05 | 20.34M |
| August 28, 2025 | 4.06 | 4.05 | 4.05 | 4.12 | 3.96 | 16.37M |
| August 27, 2025 | 4.15 | 4.08 | 4.08 | 4.21 | 4.07 | 14.98M |
| August 26, 2025 | 4.13 | 4.16 | 4.16 | 4.18 | 4.13 | 16.91M |
| August 25, 2025 | 4.07 | 4.09 | 4.09 | 4.1 | 4.06 | 11.38M |
| August 22, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 4.01 | 12.07M |
| August 21, 2025 | 4.04 | 4.07 | 4.07 | 4.07 | 4.01 | 11.1M |
| August 20, 2025 | 4 | 4.03 | 4.03 | 4.04 | 3.98 | 9.4M |
| August 19, 2025 | 3.97 | 3.99 | 3.99 | 4.01 | 3.95 | 8.52M |
| August 18, 2025 | 3.96 | 3.97 | 3.97 | 4.01 | 3.95 | 12.19M |
| August 15, 2025 | 3.96 | 3.96 | 3.96 | 3.99 | 3.96 | 11.73M |
| August 14, 2025 | 4.05 | 3.97 | 3.97 | 4.07 | 3.97 | 12.99M |
| August 13, 2025 | 4.09 | 4.05 | 4.05 | 4.11 | 4.05 | 10.55M |
| August 12, 2025 | 4.09 | 4.09 | 4.09 | 4.12 | 4.07 | 6.85M |
| August 11, 2025 | 4.11 | 4.1 | 4.1 | 4.12 | 4.08 | 10.91M |
| August 08, 2025 | 4.06 | 4.09 | 4.09 | 4.11 | 4.05 | 9.09M |
| August 07, 2025 | 4.06 | 4.05 | 4.05 | 4.07 | 4.02 | 7.77M |
| August 06, 2025 | 4.07 | 4.05 | 4.05 | 4.08 | 4.03 | 8.11M |
| August 05, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.06 | 8.27M |
| August 04, 2025 | 4.03 | 4.07 | 4.07 | 4.07 | 4 | 8.47M |
| August 01, 2025 | 4.02 | 4.04 | 4.04 | 4.06 | 4.02 | 9.61M |
| July 31, 2025 | 4.11 | 4.02 | 4.02 | 4.12 | 4 | 13.45M |
| July 30, 2025 | 4.08 | 4.1 | 4.1 | 4.13 | 4.06 | 11.03M |
| July 29, 2025 | 4.1 | 4.08 | 4.08 | 4.12 | 4.05 | 11.03M |
| July 28, 2025 | 4.13 | 4.11 | 4.11 | 4.14 | 4.09 | 8.81M |
| July 25, 2025 | 4.18 | 4.13 | 4.13 | 4.19 | 4.13 | 8.84M |
| July 24, 2025 | 4.13 | 4.17 | 4.17 | 4.18 | 4.12 | 10.75M |
| July 23, 2025 | 4.13 | 4.13 | 4.13 | 4.17 | 4.1 | 12.16M |
| July 22, 2025 | 4.08 | 4.15 | 4.15 | 4.17 | 4.08 | 18.18M |
| July 21, 2025 | 3.98 | 4.08 | 4.08 | 4.08 | 3.98 | 16.91M |
| July 18, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.93 | 8.06M |
| July 17, 2025 | 3.94 | 3.96 | 3.96 | 3.97 | 3.93 | 8.25M |
| July 16, 2025 | 3.94 | 3.95 | 3.95 | 3.97 | 3.91 | 9.68M |
| July 15, 2025 | 4.03 | 3.94 | 3.94 | 4.04 | 3.93 | 14.75M |
| July 14, 2025 | 4.02 | 4.04 | 4.04 | 4.08 | 3.99 | 15.07M |
| July 11, 2025 | 4.06 | 4.04 | 4.04 | 4.08 | 4.03 | 9.87M |
| July 10, 2025 | 4.02 | 4.07 | 4.07 | 4.07 | 4.01 | 11.98M |
| July 09, 2025 | 4.02 | 4.02 | 4.02 | 4.04 | 4.01 | 8.04M |
| July 08, 2025 | 4 | 4.02 | 4.02 | 4.02 | 3.98 | 8.29M |
| July 07, 2025 | 3.97 | 4 | 4 | 4 | 3.96 | 7.75M |
| July 04, 2025 | 3.99 | 3.97 | 3.97 | 4.02 | 3.95 | 11.6M |
| July 03, 2025 | 3.98 | 4 | 4 | 4.06 | 3.98 | 11.88M |
| July 02, 2025 | 3.94 | 4.03 | 4.03 | 4.05 | 3.93 | 18.59M |
| July 01, 2025 | 3.93 | 3.94 | 3.94 | 3.95 | 3.9 | 5.83M |
| June 30, 2025 | 3.96 | 3.93 | 3.93 | 3.96 | 3.92 | 5.33M |
| June 27, 2025 | 3.9 | 3.92 | 3.92 | 3.96 | 3.89 | 6.91M |
| June 26, 2025 | 3.92 | 3.92 | 3.92 | 3.98 | 3.91 | 8.06M |
| June 25, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.91 | 10.81M |
| June 24, 2025 | 3.86 | 3.92 | 3.92 | 3.92 | 3.82 | 9M |
| June 23, 2025 | 3.8 | 3.89 | 3.89 | 3.91 | 3.75 | 10.82M |
| June 20, 2025 | 3.8 | 3.79 | 3.79 | 3.83 | 3.78 | 4.92M |
| June 19, 2025 | 3.86 | 3.8 | 3.8 | 3.86 | 3.76 | 9.98M |
| June 18, 2025 | 3.89 | 3.86 | 3.86 | 3.94 | 3.85 | 9.75M |
| June 17, 2025 | 3.9 | 3.91 | 3.91 | 3.92 | 3.85 | 7.76M |