4.52
+0.18(+4.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.39 | 4.52 | 4.52 | 4.52 | 4.31 | 106.12M |
| September 04, 2025 | 4.33 | 4.34 | 4.34 | 4.55 | 4.26 | 93.21M |
| September 03, 2025 | 4.36 | 4.32 | 4.32 | 4.5 | 4.26 | 119.11M |
| September 02, 2025 | 4.14 | 4.45 | 4.45 | 4.86 | 4.11 | 150.7M |
| September 01, 2025 | 4.09 | 4.14 | 4.14 | 4.19 | 4.05 | 22.45M |
| August 29, 2025 | 4.13 | 4.06 | 4.06 | 4.14 | 4.06 | 21.99M |
| August 28, 2025 | 4.15 | 4.14 | 4.14 | 4.21 | 3.95 | 35.56M |
| August 27, 2025 | 4.3 | 4.13 | 4.13 | 4.32 | 4.13 | 28.8M |
| August 26, 2025 | 4.29 | 4.3 | 4.3 | 4.33 | 4.24 | 26.79M |
| August 25, 2025 | 4.41 | 4.3 | 4.3 | 4.42 | 4.27 | 46.46M |
| August 22, 2025 | 4.38 | 4.41 | 4.41 | 4.42 | 4.35 | 23.17M |
| August 21, 2025 | 4.4 | 4.4 | 4.4 | 4.42 | 4.36 | 24.11M |
| August 20, 2025 | 4.35 | 4.4 | 4.4 | 4.42 | 4.32 | 35.89M |
| August 19, 2025 | 4.26 | 4.33 | 4.33 | 4.33 | 4.23 | 30.16M |
| August 18, 2025 | 4.22 | 4.26 | 4.26 | 4.28 | 4.2 | 21.38M |
| August 15, 2025 | 4.13 | 4.19 | 4.19 | 4.22 | 4.12 | 21.51M |
| August 14, 2025 | 4.27 | 4.12 | 4.12 | 4.29 | 4.12 | 28.79M |
| August 13, 2025 | 4.3 | 4.27 | 4.27 | 4.33 | 4.25 | 25.58M |
| August 12, 2025 | 4.34 | 4.29 | 4.29 | 4.36 | 4.25 | 27.14M |
| August 11, 2025 | 4.17 | 4.34 | 4.34 | 4.36 | 4.14 | 48.78M |
| August 08, 2025 | 4.16 | 4.16 | 4.16 | 4.2 | 4.13 | 19.39M |
| August 07, 2025 | 4.19 | 4.16 | 4.16 | 4.21 | 4.14 | 16.16M |
| August 06, 2025 | 4.15 | 4.19 | 4.19 | 4.2 | 4.14 | 18.22M |
| August 05, 2025 | 4.11 | 4.17 | 4.17 | 4.17 | 4.1 | 18.34M |
| August 04, 2025 | 4.08 | 4.1 | 4.1 | 4.12 | 4.04 | 13.01M |
| August 01, 2025 | 4.06 | 4.09 | 4.09 | 4.12 | 4.06 | 18.44M |
| July 31, 2025 | 4.13 | 4.06 | 4.06 | 4.17 | 4.05 | 21.96M |
| July 30, 2025 | 4.14 | 4.14 | 4.14 | 4.17 | 4.1 | 21.53M |
| July 29, 2025 | 4.21 | 4.16 | 4.16 | 4.24 | 4.11 | 25.12M |
| July 28, 2025 | 4.2 | 4.22 | 4.22 | 4.23 | 4.16 | 20.96M |
| July 25, 2025 | 4.2 | 4.17 | 4.17 | 4.23 | 4.16 | 22.84M |
| July 24, 2025 | 4.16 | 4.21 | 4.21 | 4.23 | 4.16 | 28.29M |
| July 23, 2025 | 4.24 | 4.15 | 4.15 | 4.25 | 4.14 | 25.98M |
| July 22, 2025 | 4.24 | 4.24 | 4.24 | 4.26 | 4.18 | 29.06M |
| July 21, 2025 | 4.23 | 4.25 | 4.25 | 4.29 | 4.2 | 28.7M |
| July 18, 2025 | 4.26 | 4.23 | 4.23 | 4.3 | 4.19 | 26.43M |
| July 17, 2025 | 4.23 | 4.25 | 4.25 | 4.32 | 4.19 | 31.06M |
| July 16, 2025 | 4.27 | 4.21 | 4.21 | 4.29 | 4.18 | 40.45M |
| July 15, 2025 | 4.44 | 4.27 | 4.27 | 4.47 | 4.21 | 81.07M |
| July 14, 2025 | 4.36 | 4.54 | 4.54 | 4.85 | 4.31 | 117.54M |
| July 11, 2025 | 4.38 | 4.29 | 4.29 | 4.39 | 4.25 | 39.23M |
| July 10, 2025 | 4.41 | 4.37 | 4.37 | 4.46 | 4.35 | 49.79M |
| July 09, 2025 | 4.42 | 4.42 | 4.42 | 4.66 | 4.4 | 66.79M |
| July 08, 2025 | 4.36 | 4.45 | 4.45 | 4.48 | 4.28 | 58.48M |
| July 07, 2025 | 4.23 | 4.38 | 4.38 | 4.39 | 4.22 | 57.65M |
| July 04, 2025 | 4.3 | 4.24 | 4.24 | 4.43 | 4.23 | 60.44M |
| July 03, 2025 | 4.22 | 4.29 | 4.29 | 4.35 | 4.17 | 48.16M |
| July 02, 2025 | 4.2 | 4.21 | 4.21 | 4.24 | 4.16 | 28.57M |
| July 01, 2025 | 4.14 | 4.21 | 4.21 | 4.21 | 4.12 | 34.61M |
| June 30, 2025 | 4.09 | 4.14 | 4.14 | 4.15 | 4.08 | 25.01M |
| June 27, 2025 | 4.08 | 4.07 | 4.07 | 4.18 | 4.06 | 28.14M |
| June 26, 2025 | 4.07 | 4.07 | 4.07 | 4.18 | 4.06 | 33.75M |
| June 25, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 4.02 | 28.47M |
| June 24, 2025 | 4 | 4.07 | 4.07 | 4.07 | 3.95 | 36.06M |
| June 23, 2025 | 3.87 | 4 | 4 | 4.01 | 3.8 | 38.07M |
| June 20, 2025 | 3.8 | 3.89 | 3.89 | 4.02 | 3.79 | 49.13M |
| June 19, 2025 | 3.89 | 3.8 | 3.8 | 3.93 | 3.76 | 18.09M |
| June 18, 2025 | 3.9 | 3.9 | 3.9 | 3.94 | 3.86 | 15.59M |
| June 17, 2025 | 3.85 | 3.91 | 3.91 | 3.92 | 3.83 | 19.67M |
| June 16, 2025 | 3.82 | 3.85 | 3.85 | 3.89 | 3.8 | 16.21M |