4.05
+0.01(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.99 | 4.04 | 4.04 | 4.05 | 3.96 | 15.03M |
| September 04, 2025 | 3.94 | 3.98 | 3.98 | 3.99 | 3.93 | 13.24M |
| September 03, 2025 | 4.03 | 3.95 | 3.95 | 4.06 | 3.95 | 18.83M |
| September 02, 2025 | 4.06 | 4.04 | 4.04 | 4.07 | 4.01 | 19.55M |
| September 01, 2025 | 4.02 | 4.07 | 4.07 | 4.08 | 4 | 16.14M |
| August 29, 2025 | 4.08 | 4.04 | 4.04 | 4.1 | 4.03 | 18.75M |
| August 28, 2025 | 4.08 | 4.08 | 4.08 | 4.12 | 3.98 | 34.49M |
| August 27, 2025 | 4.23 | 4.1 | 4.1 | 4.25 | 4.09 | 43.49M |
| August 26, 2025 | 4.17 | 4.26 | 4.26 | 4.28 | 4.15 | 60.85M |
| August 25, 2025 | 4.15 | 4.17 | 4.17 | 4.19 | 4.12 | 42.26M |
| August 22, 2025 | 4.1 | 4.13 | 4.13 | 4.15 | 4.06 | 32.49M |
| August 21, 2025 | 4.09 | 4.11 | 4.11 | 4.13 | 4.07 | 26.42M |
| August 20, 2025 | 4.06 | 4.09 | 4.09 | 4.09 | 4.05 | 18.75M |
| August 19, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.04 | 20.12M |
| August 18, 2025 | 4.1 | 4.09 | 4.09 | 4.13 | 4.06 | 30.74M |
| August 15, 2025 | 4.04 | 4.08 | 4.08 | 4.08 | 4.03 | 21.01M |
| August 14, 2025 | 4.13 | 4.04 | 4.04 | 4.14 | 4.03 | 39.12M |
| August 13, 2025 | 4.17 | 4.14 | 4.14 | 4.19 | 4.13 | 33.55M |
| August 12, 2025 | 4.19 | 4.21 | 4.21 | 4.25 | 4.17 | 38.19M |
| August 11, 2025 | 4.14 | 4.16 | 4.16 | 4.18 | 4.13 | 22.58M |
| August 08, 2025 | 4.16 | 4.15 | 4.15 | 4.2 | 4.13 | 27.46M |
| August 07, 2025 | 4.23 | 4.18 | 4.18 | 4.23 | 4.14 | 35.31M |
| August 06, 2025 | 4.19 | 4.25 | 4.25 | 4.3 | 4.16 | 46.96M |
| August 05, 2025 | 4.15 | 4.21 | 4.21 | 4.24 | 4.12 | 38.01M |
| August 04, 2025 | 4.09 | 4.14 | 4.14 | 4.14 | 4.06 | 19.06M |
| August 01, 2025 | 4.08 | 4.11 | 4.11 | 4.14 | 4.06 | 26.92M |
| July 31, 2025 | 4.2 | 4.1 | 4.1 | 4.23 | 4.1 | 59.06M |
| July 30, 2025 | 4.37 | 4.29 | 4.29 | 4.42 | 4.26 | 69.31M |
| July 29, 2025 | 4.27 | 4.28 | 4.28 | 4.35 | 4.19 | 67.77M |
| July 28, 2025 | 4.38 | 4.26 | 4.26 | 4.42 | 4.26 | 114.37M |
| July 25, 2025 | 4.39 | 4.55 | 4.55 | 4.82 | 4.39 | 178.24M |
| July 24, 2025 | 4.29 | 4.38 | 4.38 | 4.43 | 4.24 | 64.15M |
| July 23, 2025 | 4.5 | 4.32 | 4.32 | 4.54 | 4.3 | 92.13M |
| July 22, 2025 | 4.17 | 4.45 | 4.45 | 4.56 | 4.15 | 134.92M |
| July 21, 2025 | 4.09 | 4.17 | 4.17 | 4.22 | 4.09 | 61.87M |
| July 18, 2025 | 4.16 | 4.13 | 4.13 | 4.22 | 4.12 | 54.53M |
| July 17, 2025 | 4.1 | 4.15 | 4.15 | 4.2 | 4.1 | 54.47M |
| July 16, 2025 | 4.22 | 4.12 | 4.12 | 4.25 | 4.08 | 65.02M |
| July 15, 2025 | 4.37 | 4.21 | 4.21 | 4.39 | 4.13 | 120.09M |
| July 14, 2025 | 4.08 | 4.41 | 4.41 | 4.62 | 4.03 | 158.32M |
| July 11, 2025 | 4.23 | 4.2 | 4.2 | 4.28 | 4.16 | 70.84M |
| July 10, 2025 | 4.1 | 4.23 | 4.23 | 4.25 | 4.07 | 82.16M |
| July 09, 2025 | 4.06 | 4.12 | 4.12 | 4.17 | 4.04 | 58.9M |
| July 08, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.01 | 43.98M |
| July 07, 2025 | 3.98 | 4.09 | 4.09 | 4.11 | 3.95 | 69.81M |
| July 04, 2025 | 3.97 | 3.94 | 3.94 | 4.04 | 3.93 | 38.13M |
| July 03, 2025 | 4 | 3.99 | 3.99 | 4.02 | 3.93 | 34.4M |
| July 02, 2025 | 3.92 | 4 | 4 | 4.01 | 3.92 | 43.57M |
| July 01, 2025 | 3.94 | 3.94 | 3.94 | 3.97 | 3.9 | 21.49M |
| June 30, 2025 | 3.97 | 3.94 | 3.94 | 3.99 | 3.91 | 18.98M |
| June 27, 2025 | 3.88 | 3.94 | 3.94 | 4.03 | 3.87 | 35.26M |
| June 26, 2025 | 3.85 | 3.86 | 3.86 | 3.89 | 3.84 | 16.87M |
| June 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | 20.51M |
| June 24, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.78 | 21.09M |
| June 23, 2025 | 3.81 | 3.87 | 3.87 | 3.9 | 3.76 | 22.91M |
| June 20, 2025 | 3.8 | 3.78 | 3.78 | 3.84 | 3.77 | 11.69M |
| June 19, 2025 | 3.87 | 3.8 | 3.8 | 3.88 | 3.75 | 21.57M |
| June 18, 2025 | 3.94 | 3.88 | 3.88 | 3.95 | 3.85 | 21.68M |
| June 17, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.88 | 26.72M |
| June 16, 2025 | 3.91 | 3.97 | 3.97 | 3.99 | 3.9 | 47.51M |