4.04
+0.05(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.83 | 3.99 | 3.99 | 4.01 | 3.79 | 51.57M |
| September 04, 2025 | 3.9 | 3.86 | 3.86 | 4.08 | 3.78 | 59.61M |
| September 03, 2025 | 3.79 | 3.94 | 3.94 | 4.03 | 3.76 | 70.65M |
| September 02, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.71 | 39.08M |
| September 01, 2025 | 3.73 | 3.82 | 3.82 | 3.86 | 3.64 | 50.04M |
| August 29, 2025 | 3.72 | 3.75 | 3.75 | 3.8 | 3.68 | 44.49M |
| August 28, 2025 | 3.78 | 3.7 | 3.7 | 3.82 | 3.56 | 70.36M |
| August 27, 2025 | 4 | 3.78 | 3.78 | 4.03 | 3.74 | 84.39M |
| August 26, 2025 | 4.13 | 4.01 | 4.01 | 4.17 | 4.01 | 79.39M |
| August 25, 2025 | 4.21 | 4.1 | 4.1 | 4.45 | 4.07 | 142.82M |
| August 22, 2025 | 3.89 | 4.21 | 4.21 | 4.21 | 3.84 | 144.66M |
| August 21, 2025 | 3.98 | 3.83 | 3.83 | 3.99 | 3.8 | 100.47M |
| August 20, 2025 | 3.64 | 3.96 | 3.96 | 3.96 | 3.63 | 82.88M |
| August 19, 2025 | 3.68 | 3.6 | 3.6 | 3.74 | 3.56 | 80.54M |
| August 18, 2025 | 3.77 | 3.74 | 3.74 | 3.83 | 3.69 | 94.72M |
| August 15, 2025 | 3.6 | 3.85 | 3.85 | 4.02 | 3.54 | 138.05M |
| August 14, 2025 | 3.5 | 3.77 | 3.77 | 3.87 | 3.44 | 166.91M |
| August 13, 2025 | 3.56 | 3.52 | 3.52 | 3.8 | 3.35 | 197.31M |
| August 12, 2025 | 3.27 | 3.56 | 3.56 | 3.56 | 3.25 | 93.46M |
| August 11, 2025 | 3.14 | 3.24 | 3.24 | 3.26 | 3.11 | 101.01M |
| August 08, 2025 | 3.05 | 3.14 | 3.14 | 3.33 | 3.04 | 115.4M |
| August 07, 2025 | 3.04 | 3.03 | 3.03 | 3.1 | 3.02 | 25.88M |
| August 06, 2025 | 3.08 | 3.04 | 3.04 | 3.13 | 3.02 | 19.39M |
| August 05, 2025 | 3.08 | 3.09 | 3.09 | 3.12 | 3.05 | 20.96M |
| August 04, 2025 | 3.03 | 3.06 | 3.06 | 3.07 | 2.99 | 23.52M |
| August 01, 2025 | 2.98 | 3.03 | 3.03 | 3.08 | 2.98 | 20.14M |
| July 31, 2025 | 3.04 | 3 | 3 | 3.08 | 3 | 19.75M |
| July 30, 2025 | 3.08 | 3.04 | 3.04 | 3.09 | 3 | 19.99M |
| July 29, 2025 | 3.11 | 3.08 | 3.08 | 3.13 | 3.04 | 19.9M |
| July 28, 2025 | 3.09 | 3.1 | 3.1 | 3.2 | 3.07 | 28.59M |
| July 25, 2025 | 3.12 | 3.06 | 3.06 | 3.12 | 3.05 | 16.76M |
| July 24, 2025 | 3.05 | 3.12 | 3.12 | 3.13 | 3.03 | 25.36M |
| July 23, 2025 | 3.03 | 3.04 | 3.04 | 3.07 | 3 | 19.45M |
| July 22, 2025 | 3.08 | 3.05 | 3.05 | 3.11 | 3.03 | 16.69M |
| July 21, 2025 | 3.06 | 3.08 | 3.08 | 3.12 | 3.03 | 22.45M |
| July 18, 2025 | 3.08 | 3.05 | 3.05 | 3.09 | 3.01 | 20.74M |
| July 17, 2025 | 3.12 | 3.09 | 3.09 | 3.13 | 3.06 | 21.34M |
| July 16, 2025 | 3.1 | 3.12 | 3.12 | 3.13 | 3.06 | 22.38M |
| July 15, 2025 | 3.08 | 3.09 | 3.09 | 3.11 | 3.01 | 35.52M |
| July 14, 2025 | 3.18 | 3.12 | 3.12 | 3.2 | 3.1 | 40.11M |
| July 11, 2025 | 3.04 | 3.16 | 3.16 | 3.2 | 3.04 | 67.29M |
| July 10, 2025 | 3 | 3.05 | 3.05 | 3.11 | 2.96 | 46.36M |
| July 09, 2025 | 2.88 | 2.99 | 2.99 | 3.08 | 2.84 | 65.54M |
| July 08, 2025 | 2.84 | 2.88 | 2.88 | 2.89 | 2.82 | 18.44M |
| July 07, 2025 | 2.8 | 2.83 | 2.83 | 2.86 | 2.78 | 15.37M |
| July 04, 2025 | 2.85 | 2.8 | 2.8 | 2.86 | 2.8 | 19.81M |
| July 03, 2025 | 2.87 | 2.85 | 2.85 | 2.9 | 2.83 | 21.34M |
| July 02, 2025 | 2.91 | 2.87 | 2.87 | 2.91 | 2.85 | 17.23M |
| July 01, 2025 | 2.91 | 2.92 | 2.92 | 2.95 | 2.89 | 18.77M |
| June 30, 2025 | 2.95 | 2.91 | 2.91 | 2.95 | 2.89 | 22.24M |
| June 27, 2025 | 2.95 | 2.94 | 2.94 | 2.97 | 2.92 | 16.96M |
| June 26, 2025 | 2.97 | 2.95 | 2.95 | 2.99 | 2.9 | 23.44M |
| June 25, 2025 | 3 | 2.99 | 2.99 | 3.01 | 2.94 | 24.32M |
| June 24, 2025 | 2.94 | 2.97 | 2.97 | 2.99 | 2.89 | 32.07M |
| June 23, 2025 | 2.75 | 2.94 | 2.94 | 2.97 | 2.73 | 45.61M |
| June 20, 2025 | 2.79 | 2.79 | 2.79 | 2.81 | 2.75 | 9.8M |
| June 19, 2025 | 2.85 | 2.78 | 2.78 | 2.85 | 2.77 | 21.24M |
| June 18, 2025 | 2.83 | 2.86 | 2.86 | 2.88 | 2.79 | 26.58M |
| June 17, 2025 | 2.88 | 2.83 | 2.83 | 2.92 | 2.82 | 25.76M |
| June 16, 2025 | 2.79 | 2.85 | 2.85 | 2.97 | 2.79 | 25.93M |