4.65
-0.03(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.25 | 4.68 | 4.68 | 4.77 | 4.25 | 72.51M |
| September 04, 2025 | 4.17 | 4.29 | 4.29 | 4.4 | 4.17 | 41.97M |
| September 03, 2025 | 4.22 | 4.18 | 4.18 | 4.31 | 4.15 | 20.64M |
| September 02, 2025 | 4.23 | 4.21 | 4.21 | 4.44 | 4.19 | 32.03M |
| September 01, 2025 | 4.18 | 4.24 | 4.24 | 4.26 | 4.13 | 17.5M |
| August 29, 2025 | 4.22 | 4.2 | 4.2 | 4.27 | 4.15 | 18.31M |
| August 28, 2025 | 4.28 | 4.23 | 4.23 | 4.33 | 4.05 | 29.35M |
| August 27, 2025 | 4.5 | 4.27 | 4.27 | 4.54 | 4.27 | 24.21M |
| August 26, 2025 | 4.47 | 4.5 | 4.5 | 4.52 | 4.39 | 22.78M |
| August 25, 2025 | 4.54 | 4.47 | 4.47 | 4.55 | 4.42 | 23.35M |
| August 22, 2025 | 4.47 | 4.51 | 4.51 | 4.52 | 4.46 | 17.48M |
| August 21, 2025 | 4.47 | 4.47 | 4.47 | 4.52 | 4.42 | 16.57M |
| August 20, 2025 | 4.44 | 4.48 | 4.48 | 4.48 | 4.36 | 21.56M |
| August 19, 2025 | 4.41 | 4.41 | 4.41 | 4.43 | 4.34 | 18.43M |
| August 18, 2025 | 4.32 | 4.39 | 4.39 | 4.43 | 4.31 | 20.38M |
| August 15, 2025 | 4.21 | 4.31 | 4.31 | 4.31 | 4.2 | 18.42M |
| August 14, 2025 | 4.4 | 4.23 | 4.23 | 4.43 | 4.22 | 21.15M |
| August 13, 2025 | 4.43 | 4.4 | 4.4 | 4.45 | 4.38 | 12.63M |
| August 12, 2025 | 4.49 | 4.43 | 4.43 | 4.51 | 4.39 | 13.72M |
| August 11, 2025 | 4.42 | 4.48 | 4.48 | 4.49 | 4.38 | 17.38M |
| August 08, 2025 | 4.37 | 4.37 | 4.37 | 4.4 | 4.32 | 10.44M |
| August 07, 2025 | 4.43 | 4.38 | 4.38 | 4.54 | 4.33 | 17.22M |
| August 06, 2025 | 4.39 | 4.42 | 4.42 | 4.43 | 4.36 | 12.66M |
| August 05, 2025 | 4.35 | 4.39 | 4.39 | 4.39 | 4.33 | 9.85M |
| August 04, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.28 | 12.85M |
| August 01, 2025 | 4.36 | 4.37 | 4.37 | 4.43 | 4.34 | 16.4M |
| July 31, 2025 | 4.47 | 4.37 | 4.37 | 4.49 | 4.34 | 16.19M |
| July 30, 2025 | 4.52 | 4.47 | 4.47 | 4.53 | 4.43 | 15.03M |
| July 29, 2025 | 4.49 | 4.52 | 4.52 | 4.52 | 4.42 | 14.71M |
| July 28, 2025 | 4.5 | 4.5 | 4.5 | 4.53 | 4.42 | 17.39M |
| July 25, 2025 | 4.54 | 4.49 | 4.49 | 4.6 | 4.48 | 21M |
| July 24, 2025 | 4.36 | 4.5 | 4.5 | 4.59 | 4.36 | 29.45M |
| July 23, 2025 | 4.47 | 4.39 | 4.39 | 4.49 | 4.38 | 16.97M |
| July 22, 2025 | 4.43 | 4.46 | 4.46 | 4.48 | 4.37 | 19.58M |
| July 21, 2025 | 4.29 | 4.41 | 4.41 | 4.44 | 4.26 | 24.17M |
| July 18, 2025 | 4.26 | 4.29 | 4.29 | 4.37 | 4.26 | 18.98M |
| July 17, 2025 | 4.26 | 4.26 | 4.26 | 4.35 | 4.21 | 17.96M |
| July 16, 2025 | 4.27 | 4.24 | 4.24 | 4.31 | 4.2 | 17.3M |
| July 15, 2025 | 4.36 | 4.25 | 4.25 | 4.39 | 4.2 | 22.31M |
| July 14, 2025 | 4.32 | 4.37 | 4.37 | 4.4 | 4.3 | 17.65M |
| July 11, 2025 | 4.41 | 4.34 | 4.34 | 4.42 | 4.32 | 23.54M |
| July 10, 2025 | 4.32 | 4.4 | 4.4 | 4.44 | 4.31 | 32.19M |
| July 09, 2025 | 4.33 | 4.32 | 4.32 | 4.37 | 4.3 | 22.23M |
| July 08, 2025 | 4.17 | 4.33 | 4.33 | 4.36 | 4.15 | 33.43M |
| July 07, 2025 | 4.1 | 4.16 | 4.16 | 4.17 | 4.08 | 14.42M |
| July 04, 2025 | 4.22 | 4.12 | 4.12 | 4.33 | 4.11 | 21.97M |
| July 03, 2025 | 4.22 | 4.2 | 4.2 | 4.29 | 4.17 | 28.36M |
| July 02, 2025 | 4.17 | 4.27 | 4.27 | 4.41 | 4.13 | 44.67M |
| July 01, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.1 | 14.77M |
| June 30, 2025 | 4.17 | 4.18 | 4.18 | 4.21 | 4.14 | 17.67M |
| June 27, 2025 | 4.16 | 4.13 | 4.13 | 4.22 | 4.11 | 20.26M |
| June 26, 2025 | 4.18 | 4.14 | 4.14 | 4.22 | 4.13 | 20.55M |
| June 25, 2025 | 4.23 | 4.18 | 4.18 | 4.24 | 4.17 | 23.96M |
| June 24, 2025 | 4.14 | 4.22 | 4.22 | 4.24 | 4.09 | 29.96M |
| June 23, 2025 | 3.98 | 4.13 | 4.13 | 4.15 | 3.96 | 32.71M |
| June 20, 2025 | 4.03 | 4.12 | 4.12 | 4.35 | 4.02 | 48.08M |
| June 19, 2025 | 4.06 | 3.99 | 3.99 | 4.09 | 3.96 | 15.53M |
| June 18, 2025 | 4.02 | 4.06 | 4.06 | 4.07 | 3.98 | 16.64M |
| June 17, 2025 | 3.92 | 4.05 | 4.05 | 4.11 | 3.9 | 27.97M |
| June 16, 2025 | 3.81 | 3.92 | 3.92 | 3.92 | 3.78 | 12.58M |