4.25
+0.05(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.11 | 4.15 | 4.15 | 4.16 | 4.06 | 16.49M |
| September 04, 2025 | 4.11 | 4.11 | 4.11 | 4.15 | 4.05 | 17.39M |
| September 03, 2025 | 4.22 | 4.09 | 4.09 | 4.22 | 4.08 | 19.97M |
| September 02, 2025 | 4.22 | 4.22 | 4.22 | 4.25 | 4.14 | 23.3M |
| September 01, 2025 | 4.19 | 4.24 | 4.24 | 4.28 | 4.16 | 20.41M |
| August 29, 2025 | 4.24 | 4.21 | 4.21 | 4.24 | 4.16 | 20.43M |
| August 28, 2025 | 4.23 | 4.23 | 4.23 | 4.3 | 4.11 | 34.78M |
| August 27, 2025 | 4.48 | 4.26 | 4.26 | 4.5 | 4.25 | 71.17M |
| August 26, 2025 | 4.48 | 4.57 | 4.57 | 4.59 | 4.45 | 43.78M |
| August 25, 2025 | 4.48 | 4.49 | 4.49 | 4.52 | 4.45 | 29.85M |
| August 22, 2025 | 4.53 | 4.49 | 4.49 | 4.53 | 4.44 | 30.87M |
| August 21, 2025 | 4.53 | 4.53 | 4.53 | 4.57 | 4.5 | 39.88M |
| August 20, 2025 | 4.44 | 4.52 | 4.52 | 4.54 | 4.42 | 36.29M |
| August 19, 2025 | 4.44 | 4.44 | 4.44 | 4.48 | 4.42 | 29.26M |
| August 18, 2025 | 4.4 | 4.46 | 4.46 | 4.48 | 4.37 | 29.96M |
| August 15, 2025 | 4.37 | 4.4 | 4.4 | 4.42 | 4.36 | 24.67M |
| August 14, 2025 | 4.49 | 4.37 | 4.37 | 4.5 | 4.37 | 34.43M |
| August 13, 2025 | 4.55 | 4.49 | 4.49 | 4.57 | 4.48 | 36.92M |
| August 12, 2025 | 4.55 | 4.56 | 4.56 | 4.58 | 4.48 | 40.59M |
| August 11, 2025 | 4.56 | 4.55 | 4.55 | 4.62 | 4.53 | 50.37M |
| August 08, 2025 | 4.61 | 4.51 | 4.51 | 4.65 | 4.45 | 67.11M |
| August 07, 2025 | 4.78 | 4.56 | 4.56 | 4.92 | 4.56 | 115.89M |
| August 06, 2025 | 4.35 | 4.39 | 4.39 | 4.4 | 4.33 | 32.48M |
| August 05, 2025 | 4.34 | 4.38 | 4.38 | 4.38 | 4.32 | 27.74M |
| August 04, 2025 | 4.34 | 4.33 | 4.33 | 4.39 | 4.3 | 26.89M |
| August 01, 2025 | 4.31 | 4.35 | 4.35 | 4.42 | 4.31 | 34.49M |
| July 31, 2025 | 4.45 | 4.34 | 4.34 | 4.48 | 4.31 | 60.44M |
| July 30, 2025 | 4.3 | 4.57 | 4.57 | 4.65 | 4.26 | 110.25M |
| July 29, 2025 | 4.32 | 4.3 | 4.3 | 4.34 | 4.21 | 47.61M |
| July 28, 2025 | 4.36 | 4.32 | 4.32 | 4.39 | 4.29 | 43.77M |
| July 25, 2025 | 4.67 | 4.35 | 4.35 | 4.68 | 4.35 | 100.1M |
| July 24, 2025 | 4.79 | 4.67 | 4.67 | 4.85 | 4.59 | 122.92M |
| July 23, 2025 | 5.13 | 4.84 | 4.84 | 5.45 | 4.74 | 203.94M |
| July 22, 2025 | 4.39 | 4.62 | 4.62 | 4.63 | 4.25 | 104.55M |
| July 21, 2025 | 4.16 | 4.32 | 4.32 | 4.38 | 4.12 | 77.95M |
| July 18, 2025 | 4.02 | 4.01 | 4.01 | 4.06 | 3.99 | 12.05M |
| July 17, 2025 | 4.04 | 4.02 | 4.02 | 4.07 | 4.01 | 10.53M |
| July 16, 2025 | 3.99 | 4.04 | 4.04 | 4.05 | 3.95 | 12.83M |
| July 15, 2025 | 4.05 | 3.98 | 3.98 | 4.06 | 3.96 | 16.8M |
| July 14, 2025 | 4.07 | 4.05 | 4.05 | 4.1 | 4.04 | 12.59M |
| July 11, 2025 | 4.09 | 4.08 | 4.08 | 4.11 | 4.04 | 17.03M |
| July 10, 2025 | 4.01 | 4.11 | 4.11 | 4.12 | 4 | 28.61M |
| July 09, 2025 | 4.02 | 4.02 | 4.02 | 4.04 | 4 | 11.9M |
| July 08, 2025 | 3.98 | 4.01 | 4.01 | 4.02 | 3.97 | 11.59M |
| July 07, 2025 | 3.94 | 3.99 | 3.99 | 3.99 | 3.93 | 8.58M |
| July 04, 2025 | 4.01 | 3.95 | 3.95 | 4.01 | 3.94 | 14.63M |
| July 03, 2025 | 4.01 | 4 | 4 | 4.02 | 3.98 | 12.25M |
| July 02, 2025 | 3.99 | 4.02 | 4.02 | 4.04 | 3.99 | 14.53M |
| July 01, 2025 | 4.04 | 4.01 | 4.01 | 4.06 | 3.99 | 17.87M |
| June 30, 2025 | 4.05 | 4.05 | 4.05 | 4.06 | 4.02 | 20.7M |
| June 27, 2025 | 4.08 | 4.04 | 4.04 | 4.1 | 4.04 | 27.32M |
| June 26, 2025 | 4.05 | 4.14 | 4.14 | 4.14 | 3.99 | 45.13M |
| June 25, 2025 | 4.08 | 4.04 | 4.04 | 4.1 | 3.98 | 38.4M |
| June 24, 2025 | 4.11 | 4.08 | 4.08 | 4.16 | 4.02 | 63.83M |
| June 23, 2025 | 4.24 | 4.3 | 4.3 | 4.43 | 4.14 | 68.94M |
| June 20, 2025 | 4.19 | 4.12 | 4.12 | 4.23 | 4.08 | 54M |
| June 19, 2025 | 3.93 | 4.29 | 4.29 | 4.49 | 3.93 | 98.37M |
| June 18, 2025 | 3.94 | 4 | 4 | 4.15 | 3.94 | 39.11M |
| June 17, 2025 | 3.88 | 3.95 | 3.95 | 3.96 | 3.78 | 36.29M |
| June 16, 2025 | 3.86 | 3.91 | 3.91 | 4.01 | 3.85 | 42.11M |
