4.02
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.96 | 4.03 | 4.03 | 4.08 | 3.84 | 27.01M |
| September 04, 2025 | 3.98 | 3.94 | 3.94 | 4.02 | 3.84 | 25.32M |
| September 03, 2025 | 4.05 | 3.99 | 3.99 | 4.08 | 3.92 | 27.86M |
| September 02, 2025 | 4.2 | 4.04 | 4.04 | 4.23 | 4.03 | 42.3M |
| September 01, 2025 | 4.04 | 4.24 | 4.24 | 4.25 | 4.03 | 34.54M |
| August 29, 2025 | 3.88 | 4.06 | 4.06 | 4.1 | 3.86 | 46.96M |
| August 28, 2025 | 3.9 | 3.9 | 3.9 | 3.97 | 3.73 | 45.9M |
| August 27, 2025 | 3.91 | 3.85 | 3.85 | 4.04 | 3.8 | 76.53M |
| August 26, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | 21.96M |
| August 25, 2025 | 3.62 | 3.67 | 3.67 | 3.73 | 3.62 | 24.66M |
| August 22, 2025 | 3.61 | 3.63 | 3.63 | 3.69 | 3.59 | 23.58M |
| August 21, 2025 | 3.53 | 3.64 | 3.64 | 3.7 | 3.52 | 40.25M |
| August 20, 2025 | 3.5 | 3.52 | 3.52 | 3.54 | 3.48 | 14.2M |
| August 19, 2025 | 3.47 | 3.52 | 3.52 | 3.57 | 3.44 | 21.51M |
| August 18, 2025 | 3.46 | 3.46 | 3.46 | 3.51 | 3.45 | 17.28M |
| August 15, 2025 | 3.35 | 3.45 | 3.45 | 3.45 | 3.33 | 14.85M |
| August 14, 2025 | 3.44 | 3.36 | 3.36 | 3.45 | 3.35 | 15.62M |
| August 13, 2025 | 3.44 | 3.45 | 3.45 | 3.49 | 3.43 | 12.88M |
| August 12, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.42 | 13.32M |
| August 11, 2025 | 3.46 | 3.46 | 3.46 | 3.49 | 3.45 | 13.18M |
| August 08, 2025 | 3.49 | 3.47 | 3.47 | 3.49 | 3.43 | 17.37M |
| August 07, 2025 | 3.41 | 3.49 | 3.49 | 3.52 | 3.4 | 27.12M |
| August 06, 2025 | 3.37 | 3.41 | 3.41 | 3.43 | 3.34 | 18.31M |
| August 05, 2025 | 3.35 | 3.39 | 3.39 | 3.42 | 3.34 | 13.91M |
| August 04, 2025 | 3.32 | 3.34 | 3.34 | 3.36 | 3.31 | 13.31M |
| August 01, 2025 | 3.27 | 3.32 | 3.32 | 3.33 | 3.27 | 9.03M |
| July 31, 2025 | 3.28 | 3.28 | 3.28 | 3.31 | 3.26 | 10.72M |
| July 30, 2025 | 3.33 | 3.28 | 3.28 | 3.34 | 3.27 | 15.71M |
| July 29, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.31 | 11.93M |
| July 28, 2025 | 3.36 | 3.34 | 3.34 | 3.37 | 3.33 | 11.13M |
| July 25, 2025 | 3.35 | 3.35 | 3.35 | 3.36 | 3.32 | 13.73M |
| July 24, 2025 | 3.36 | 3.36 | 3.36 | 3.4 | 3.34 | 15.23M |
| July 23, 2025 | 3.39 | 3.37 | 3.37 | 3.43 | 3.36 | 13.42M |
| July 22, 2025 | 3.44 | 3.41 | 3.41 | 3.49 | 3.39 | 17.92M |
| July 21, 2025 | 3.42 | 3.46 | 3.46 | 3.49 | 3.39 | 18.73M |
| July 18, 2025 | 3.38 | 3.39 | 3.39 | 3.46 | 3.38 | 18.6M |
| July 17, 2025 | 3.37 | 3.39 | 3.39 | 3.4 | 3.35 | 18.64M |
| July 16, 2025 | 3.3 | 3.39 | 3.39 | 3.43 | 3.29 | 31.62M |
| July 15, 2025 | 3.29 | 3.27 | 3.27 | 3.32 | 3.26 | 10.69M |
| July 14, 2025 | 3.33 | 3.3 | 3.3 | 3.33 | 3.28 | 10.71M |
| July 11, 2025 | 3.33 | 3.33 | 3.33 | 3.34 | 3.3 | 10.6M |
| July 10, 2025 | 3.32 | 3.32 | 3.32 | 3.36 | 3.31 | 10.29M |
| July 09, 2025 | 3.34 | 3.33 | 3.33 | 3.35 | 3.29 | 14.35M |
| July 08, 2025 | 3.34 | 3.34 | 3.34 | 3.36 | 3.32 | 10.98M |
| July 07, 2025 | 3.35 | 3.34 | 3.34 | 3.36 | 3.31 | 8.9M |
| July 04, 2025 | 3.45 | 3.35 | 3.35 | 3.46 | 3.35 | 19.08M |
| July 03, 2025 | 3.38 | 3.46 | 3.46 | 3.51 | 3.38 | 21.07M |
| July 02, 2025 | 3.4 | 3.4 | 3.4 | 3.45 | 3.37 | 15.27M |
| July 01, 2025 | 3.43 | 3.44 | 3.44 | 3.47 | 3.39 | 16.82M |
| June 30, 2025 | 3.32 | 3.41 | 3.41 | 3.41 | 3.32 | 16.66M |
| June 27, 2025 | 3.3 | 3.32 | 3.32 | 3.35 | 3.29 | 13.17M |
| June 26, 2025 | 3.38 | 3.29 | 3.29 | 3.39 | 3.27 | 21.82M |
| June 25, 2025 | 3.4 | 3.38 | 3.38 | 3.43 | 3.36 | 15.92M |
| June 24, 2025 | 3.37 | 3.41 | 3.41 | 3.47 | 3.35 | 14.56M |
| June 23, 2025 | 3.23 | 3.35 | 3.35 | 3.36 | 3.23 | 14.78M |
| June 20, 2025 | 3.38 | 3.3 | 3.3 | 3.42 | 3.27 | 21.31M |
| June 19, 2025 | 3.46 | 3.4 | 3.4 | 3.48 | 3.38 | 15.17M |
| June 18, 2025 | 3.54 | 3.46 | 3.46 | 3.58 | 3.44 | 16.36M |
| June 17, 2025 | 3.49 | 3.56 | 3.56 | 3.61 | 3.47 | 19.94M |
| June 16, 2025 | 3.4 | 3.49 | 3.49 | 3.51 | 3.38 | 17.26M |
