4.58
-0.09(-1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.65 | 4.67 | 4.67 | 4.69 | 4.54 | 126.21M |
| September 04, 2025 | 4.96 | 4.64 | 4.64 | 4.96 | 4.56 | 196.48M |
| September 03, 2025 | 4.92 | 4.96 | 4.96 | 5.11 | 4.91 | 167.48M |
| September 02, 2025 | 5.03 | 4.94 | 4.94 | 5.1 | 4.85 | 166.53M |
| September 01, 2025 | 4.85 | 5.05 | 5.05 | 5.1 | 4.8 | 238.6M |
| August 29, 2025 | 4.84 | 4.86 | 4.86 | 4.92 | 4.75 | 164.66M |
| August 28, 2025 | 4.68 | 4.82 | 4.82 | 4.84 | 4.62 | 167.91M |
| August 27, 2025 | 4.97 | 4.69 | 4.69 | 5 | 4.68 | 258.86M |
| August 26, 2025 | 5.1 | 5 | 5 | 5.18 | 5 | 247.09M |
| August 25, 2025 | 4.86 | 5.15 | 5.15 | 5.28 | 4.8 | 382.96M |
| August 22, 2025 | 4.77 | 4.84 | 4.84 | 4.94 | 4.7 | 249.56M |
| August 21, 2025 | 4.88 | 4.76 | 4.76 | 4.99 | 4.67 | 384.23M |
| August 20, 2025 | 5.6 | 4.99 | 4.99 | 5.65 | 4.99 | 530.99M |
| August 19, 2025 | 5.22 | 5.54 | 5.54 | 5.87 | 5.12 | 659.16M |
| August 18, 2025 | 6.03 | 5.34 | 5.34 | 6.03 | 4.96 | 909.6M |
| August 15, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 50.09M |
| August 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 9.26M |
| August 13, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 41.78M |
| August 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| August 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| August 08, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| August 07, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| August 06, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| August 05, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| August 04, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| August 01, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| July 31, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| July 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0 |
| July 29, 2025 | 4.09 | 4.12 | 4.12 | 4.2 | 4.04 | 171.7M |
| July 28, 2025 | 3.92 | 4.11 | 4.11 | 4.15 | 3.8 | 242.36M |
| July 25, 2025 | 3.79 | 3.89 | 3.89 | 3.92 | 3.78 | 169.12M |
| July 24, 2025 | 3.57 | 3.8 | 3.8 | 3.85 | 3.55 | 203.09M |
| July 23, 2025 | 3.62 | 3.6 | 3.6 | 3.64 | 3.53 | 161.11M |
| July 22, 2025 | 3.69 | 3.64 | 3.64 | 3.7 | 3.61 | 160.87M |
| July 21, 2025 | 3.68 | 3.67 | 3.67 | 3.77 | 3.63 | 202.23M |
| July 18, 2025 | 3.6 | 3.72 | 3.72 | 3.76 | 3.52 | 231.64M |
| July 17, 2025 | 3.4 | 3.59 | 3.59 | 3.64 | 3.39 | 274.7M |
| July 16, 2025 | 3.33 | 3.38 | 3.38 | 3.42 | 3.29 | 203.59M |
| July 15, 2025 | 3.3 | 3.3 | 3.3 | 3.44 | 3.27 | 262.14M |
| July 14, 2025 | 3.51 | 3.37 | 3.37 | 3.58 | 3.31 | 416.87M |
| July 11, 2025 | 3.32 | 3.5 | 3.5 | 3.63 | 3.2 | 547.31M |
| July 10, 2025 | 3.09 | 3.3 | 3.3 | 3.4 | 3.04 | 372.16M |
| July 09, 2025 | 3.04 | 3.11 | 3.11 | 3.13 | 3.01 | 197.58M |
| July 08, 2025 | 2.91 | 3.03 | 3.03 | 3.04 | 2.9 | 150.43M |
| July 07, 2025 | 2.82 | 2.91 | 2.91 | 2.93 | 2.81 | 127.62M |
| July 04, 2025 | 2.8 | 2.83 | 2.83 | 2.87 | 2.8 | 86.3M |
| July 03, 2025 | 2.84 | 2.81 | 2.81 | 2.85 | 2.8 | 66.4M |
| July 02, 2025 | 2.89 | 2.84 | 2.84 | 2.89 | 2.82 | 100.06M |
| July 01, 2025 | 2.98 | 2.88 | 2.88 | 2.98 | 2.85 | 130.35M |
| June 30, 2025 | 2.98 | 2.96 | 2.96 | 3.05 | 2.92 | 160.75M |
| June 27, 2025 | 2.8 | 2.98 | 2.98 | 3.09 | 2.8 | 343.66M |
| June 26, 2025 | 2.81 | 2.81 | 2.81 | 2.84 | 2.78 | 103.96M |
| June 25, 2025 | 2.75 | 2.8 | 2.8 | 2.81 | 2.74 | 131.7M |
| June 24, 2025 | 2.7 | 2.75 | 2.75 | 2.76 | 2.67 | 121.47M |
| June 23, 2025 | 2.58 | 2.7 | 2.7 | 2.74 | 2.58 | 157.21M |
| June 20, 2025 | 2.57 | 2.58 | 2.58 | 2.63 | 2.57 | 66.63M |
| June 19, 2025 | 2.6 | 2.56 | 2.56 | 2.61 | 2.55 | 59.08M |
| June 18, 2025 | 2.65 | 2.6 | 2.6 | 2.65 | 2.59 | 58.12M |
| June 17, 2025 | 2.66 | 2.65 | 2.65 | 2.67 | 2.62 | 65.31M |
| June 16, 2025 | 2.63 | 2.66 | 2.66 | 2.68 | 2.62 | 79.22M |