4.04
+0.03(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.98 | 4.01 | 4.01 | 4.01 | 3.95 | 12.14M |
| September 04, 2025 | 3.98 | 3.98 | 3.98 | 4 | 3.96 | 13.79M |
| September 03, 2025 | 4.01 | 3.97 | 3.97 | 4.02 | 3.96 | 12.67M |
| September 02, 2025 | 4.03 | 4.01 | 4.01 | 4.04 | 4.01 | 12.31M |
| September 01, 2025 | 4.04 | 4.03 | 4.03 | 4.05 | 4.01 | 11.09M |
| August 29, 2025 | 4.04 | 4.03 | 4.03 | 4.07 | 4.02 | 16.19M |
| August 28, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4 | 27.54M |
| August 27, 2025 | 4.13 | 4.08 | 4.08 | 4.18 | 4.08 | 32.12M |
| August 26, 2025 | 4.11 | 4.14 | 4.14 | 4.14 | 4.1 | 21.89M |
| August 25, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.08 | 22.62M |
| August 22, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.06 | 18.53M |
| August 21, 2025 | 4.1 | 4.1 | 4.1 | 4.14 | 4.07 | 23.2M |
| August 20, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.05 | 19.56M |
| August 19, 2025 | 4.11 | 4.1 | 4.1 | 4.12 | 4.08 | 14.81M |
| August 18, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.08 | 17.93M |
| August 15, 2025 | 4.06 | 4.1 | 4.1 | 4.12 | 4.05 | 15.94M |
| August 14, 2025 | 4.14 | 4.06 | 4.06 | 4.14 | 4.06 | 17.08M |
| August 13, 2025 | 4.15 | 4.14 | 4.14 | 4.16 | 4.13 | 9.98M |
| August 12, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.14 | 10.09M |
| August 11, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.12 | 14.52M |
| August 08, 2025 | 4.14 | 4.15 | 4.15 | 4.18 | 4.12 | 16.91M |
| August 07, 2025 | 4.09 | 4.14 | 4.14 | 4.19 | 4.06 | 25.16M |
| August 06, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.07 | 11.38M |
| August 05, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.07 | 9.81M |
| August 04, 2025 | 4.05 | 4.08 | 4.08 | 4.09 | 4.03 | 9.36M |
| August 01, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.05 | 9.86M |
| July 31, 2025 | 4.15 | 4.07 | 4.07 | 4.16 | 4.06 | 24.53M |
| July 30, 2025 | 4.14 | 4.16 | 4.16 | 4.19 | 4.11 | 22.35M |
| July 29, 2025 | 4.16 | 4.13 | 4.13 | 4.17 | 4.11 | 15M |
| July 28, 2025 | 4.17 | 4.16 | 4.16 | 4.18 | 4.15 | 14.4M |
| July 25, 2025 | 4.21 | 4.17 | 4.17 | 4.21 | 4.16 | 18.11M |
| July 24, 2025 | 4.18 | 4.21 | 4.21 | 4.21 | 4.17 | 21.05M |
| July 23, 2025 | 4.26 | 4.19 | 4.19 | 4.3 | 4.19 | 26.04M |
| July 22, 2025 | 4.24 | 4.27 | 4.27 | 4.27 | 4.19 | 33.5M |
| July 21, 2025 | 4.2 | 4.25 | 4.25 | 4.25 | 4.2 | 25.27M |
| July 18, 2025 | 4.18 | 4.2 | 4.2 | 4.2 | 4.14 | 24.98M |
| July 17, 2025 | 4.2 | 4.17 | 4.17 | 4.21 | 4.15 | 26.53M |
| July 16, 2025 | 4.22 | 4.19 | 4.19 | 4.23 | 4.18 | 28.18M |
| July 15, 2025 | 4.4 | 4.22 | 4.22 | 4.4 | 4.18 | 53.16M |
| July 14, 2025 | 4.33 | 4.38 | 4.38 | 4.41 | 4.31 | 46.15M |
| July 11, 2025 | 4.39 | 4.33 | 4.33 | 4.39 | 4.29 | 40.25M |
| July 10, 2025 | 4.31 | 4.39 | 4.39 | 4.49 | 4.27 | 59.75M |
| July 09, 2025 | 4.29 | 4.31 | 4.31 | 4.42 | 4.28 | 44.24M |
| July 08, 2025 | 4.4 | 4.31 | 4.31 | 4.41 | 4.27 | 58M |
| July 07, 2025 | 4.29 | 4.4 | 4.4 | 4.4 | 4.23 | 84.06M |
| July 04, 2025 | 4.12 | 4.2 | 4.2 | 4.23 | 4.12 | 46.22M |
| July 03, 2025 | 4.12 | 4.12 | 4.12 | 4.14 | 4.1 | 17.56M |
| July 02, 2025 | 4.13 | 4.12 | 4.12 | 4.14 | 4.09 | 18.88M |
| July 01, 2025 | 4.05 | 4.13 | 4.13 | 4.14 | 4.04 | 33.95M |
| June 30, 2025 | 4.06 | 4.05 | 4.05 | 4.07 | 4.03 | 15.99M |
| June 27, 2025 | 4.04 | 4.06 | 4.06 | 4.09 | 4.04 | 19.54M |
| June 26, 2025 | 4.07 | 4.04 | 4.04 | 4.09 | 4.04 | 21.53M |
| June 25, 2025 | 4.05 | 4.07 | 4.07 | 4.07 | 4.02 | 22.95M |
| June 24, 2025 | 4.02 | 4.06 | 4.06 | 4.06 | 4 | 13.34M |
| June 23, 2025 | 3.98 | 4.02 | 4.02 | 4.02 | 3.95 | 14.08M |
| June 20, 2025 | 3.98 | 3.99 | 3.99 | 4.01 | 3.97 | 10.43M |
| June 19, 2025 | 4.04 | 3.98 | 3.98 | 4.06 | 3.97 | 21.5M |
| June 18, 2025 | 4.11 | 4.06 | 4.06 | 4.11 | 4.04 | 18.53M |
| June 17, 2025 | 4.07 | 4.13 | 4.13 | 4.14 | 4.04 | 20.98M |
| June 16, 2025 | 4.07 | 4.06 | 4.06 | 4.09 | 4.04 | 17.86M |