4.12
+0.05(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 3.93 | 20.84M |
| September 04, 2025 | 4.04 | 4.03 | 4.03 | 4.12 | 3.98 | 22.75M |
| September 03, 2025 | 3.96 | 4.04 | 4.04 | 4.18 | 3.96 | 32.24M |
| September 02, 2025 | 3.96 | 3.97 | 3.97 | 4 | 3.89 | 21.61M |
| September 01, 2025 | 3.96 | 3.96 | 3.96 | 4.05 | 3.89 | 17.71M |
| August 29, 2025 | 3.91 | 3.97 | 3.97 | 3.98 | 3.91 | 16.37M |
| August 28, 2025 | 3.89 | 3.92 | 3.92 | 3.93 | 3.78 | 18.74M |
| August 27, 2025 | 4.03 | 3.89 | 3.89 | 4.03 | 3.89 | 23.56M |
| August 26, 2025 | 3.98 | 4.04 | 4.04 | 4.07 | 3.91 | 17.7M |
| August 25, 2025 | 3.97 | 3.98 | 3.98 | 4.03 | 3.92 | 25.64M |
| August 22, 2025 | 3.97 | 3.95 | 3.95 | 3.98 | 3.87 | 21.11M |
| August 21, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.95 | 14.64M |
| August 20, 2025 | 3.92 | 3.99 | 3.99 | 4 | 3.9 | 14.75M |
| August 19, 2025 | 3.89 | 3.93 | 3.93 | 4 | 3.88 | 21.11M |
| August 18, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.87 | 14.54M |
| August 15, 2025 | 3.89 | 3.89 | 3.89 | 3.97 | 3.87 | 18.02M |
| August 14, 2025 | 4.05 | 3.89 | 3.89 | 4.08 | 3.89 | 25.21M |
| August 13, 2025 | 4.08 | 4.04 | 4.04 | 4.11 | 4.03 | 14.24M |
| August 12, 2025 | 4.06 | 4.09 | 4.09 | 4.15 | 4.04 | 21.52M |
| August 11, 2025 | 3.91 | 4.06 | 4.06 | 4.07 | 3.9 | 31.74M |
| August 08, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.85 | 15.95M |
| August 07, 2025 | 4 | 3.9 | 3.9 | 4.01 | 3.89 | 31.82M |
| August 06, 2025 | 4.21 | 4.03 | 4.03 | 4.27 | 4.02 | 26.9M |
| August 05, 2025 | 3.99 | 4.04 | 4.04 | 4.04 | 3.99 | 15.04M |
| August 04, 2025 | 4.02 | 3.99 | 3.99 | 4.05 | 3.96 | 17.82M |
| August 01, 2025 | 4.02 | 4.02 | 4.02 | 4.14 | 3.99 | 21.56M |
| July 31, 2025 | 4.08 | 4 | 4 | 4.09 | 3.98 | 18.47M |
| July 30, 2025 | 4.02 | 4.1 | 4.1 | 4.14 | 4.01 | 21.74M |
| July 29, 2025 | 4.05 | 4.05 | 4.05 | 4.06 | 4 | 11.17M |
| July 28, 2025 | 4.06 | 4.04 | 4.04 | 4.06 | 4.01 | 10.58M |
| July 25, 2025 | 4.05 | 4.06 | 4.06 | 4.07 | 4.04 | 9.45M |
| July 24, 2025 | 4.04 | 4.05 | 4.05 | 4.09 | 4.04 | 10.69M |
| July 23, 2025 | 4.05 | 4.05 | 4.05 | 4.12 | 4.04 | 12.07M |
| July 22, 2025 | 4.12 | 4.1 | 4.1 | 4.14 | 4.04 | 12.26M |
| July 21, 2025 | 4.02 | 4.11 | 4.11 | 4.12 | 4.02 | 19.58M |
| July 18, 2025 | 4.07 | 4.02 | 4.02 | 4.09 | 4 | 15.6M |
| July 17, 2025 | 4.01 | 4.08 | 4.08 | 4.17 | 3.99 | 20.87M |
| July 16, 2025 | 3.99 | 4.01 | 4.01 | 4.04 | 3.98 | 13.32M |
| July 15, 2025 | 4.05 | 4 | 4 | 4.08 | 3.95 | 20.51M |
| July 14, 2025 | 4.03 | 4.11 | 4.11 | 4.11 | 3.96 | 26.58M |
| July 11, 2025 | 4.05 | 4.01 | 4.01 | 4.11 | 3.99 | 18.69M |
| July 10, 2025 | 4.01 | 4.06 | 4.06 | 4.1 | 3.99 | 24.36M |
| July 09, 2025 | 4.03 | 4 | 4 | 4.05 | 3.99 | 24.58M |
| July 08, 2025 | 4.07 | 4.04 | 4.04 | 4.12 | 3.99 | 58.05M |
| July 07, 2025 | 3.96 | 4.18 | 4.18 | 4.29 | 3.96 | 75.05M |
| July 04, 2025 | 3.99 | 3.9 | 3.9 | 4.01 | 3.89 | 17.16M |
| July 03, 2025 | 3.96 | 3.99 | 3.99 | 4.04 | 3.92 | 19.8M |
| July 02, 2025 | 3.93 | 3.96 | 3.96 | 3.97 | 3.89 | 16.79M |
| July 01, 2025 | 3.93 | 3.92 | 3.92 | 3.95 | 3.89 | 14.95M |
| June 30, 2025 | 3.85 | 3.93 | 3.93 | 3.94 | 3.82 | 16.11M |
| June 27, 2025 | 3.86 | 3.85 | 3.85 | 3.97 | 3.82 | 21.78M |
| June 26, 2025 | 3.83 | 3.86 | 3.86 | 3.88 | 3.79 | 21.51M |
| June 25, 2025 | 3.75 | 3.84 | 3.84 | 3.88 | 3.73 | 25.28M |
| June 24, 2025 | 3.69 | 3.75 | 3.75 | 3.77 | 3.68 | 16.75M |
| June 23, 2025 | 3.58 | 3.7 | 3.7 | 3.72 | 3.54 | 19.04M |
| June 20, 2025 | 3.56 | 3.6 | 3.6 | 3.66 | 3.55 | 20.92M |
| June 19, 2025 | 3.68 | 3.56 | 3.56 | 3.71 | 3.56 | 21.83M |
| June 18, 2025 | 3.71 | 3.69 | 3.69 | 3.72 | 3.65 | 11.95M |
| June 17, 2025 | 3.73 | 3.72 | 3.72 | 3.75 | 3.69 | 17.8M |
| June 16, 2025 | 3.65 | 3.72 | 3.72 | 3.74 | 3.64 | 21.46M |