4.02
+0.08(+2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.9 | 2.07M |
| September 04, 2025 | 3.96 | 3.93 | 3.93 | 4.01 | 3.9 | 2.59M |
| September 03, 2025 | 3.99 | 3.93 | 3.93 | 3.99 | 3.92 | 1.56M |
| September 02, 2025 | 4.05 | 3.97 | 3.97 | 4.06 | 3.94 | 3.24M |
| September 01, 2025 | 4.02 | 4.05 | 4.05 | 4.08 | 3.98 | 2.3M |
| August 29, 2025 | 3.99 | 4.03 | 4.03 | 4.08 | 3.88 | 4.07M |
| August 28, 2025 | 4.15 | 3.97 | 3.97 | 4.16 | 3.9 | 4.08M |
| August 27, 2025 | 4.25 | 4.1 | 4.1 | 4.35 | 4.1 | 3.85M |
| August 26, 2025 | 3.98 | 4.29 | 4.29 | 4.34 | 3.98 | 4.93M |
| August 25, 2025 | 4.16 | 4.15 | 4.15 | 4.22 | 4.1 | 3.06M |
| August 22, 2025 | 4.25 | 4.15 | 4.15 | 4.25 | 4.13 | 2.67M |
| August 21, 2025 | 4.29 | 4.24 | 4.24 | 4.32 | 4.2 | 3.05M |
| August 20, 2025 | 4.13 | 4.28 | 4.28 | 4.34 | 4.11 | 3.97M |
| August 19, 2025 | 4.08 | 4.15 | 4.15 | 4.16 | 4.08 | 2.27M |
| August 18, 2025 | 4.07 | 4.1 | 4.1 | 4.18 | 4.07 | 2.4M |
| August 15, 2025 | 4.01 | 4.11 | 4.11 | 4.15 | 4.01 | 3.26M |
| August 14, 2025 | 4.16 | 4.06 | 4.06 | 4.19 | 4.04 | 2.95M |
| August 13, 2025 | 4.08 | 4.16 | 4.16 | 4.22 | 4.06 | 4.27M |
| August 12, 2025 | 4.1 | 4.12 | 4.12 | 4.15 | 4.03 | 6.9M |
| August 11, 2025 | 3.9 | 3.95 | 3.95 | 3.95 | 3.89 | 1.72M |
| August 08, 2025 | 3.95 | 3.91 | 3.91 | 3.98 | 3.85 | 2.32M |
| August 07, 2025 | 4.04 | 3.97 | 3.97 | 4.04 | 3.97 | 1.79M |
| August 06, 2025 | 4.06 | 4.03 | 4.03 | 4.06 | 4.01 | 1.6M |
| August 05, 2025 | 3.89 | 4.05 | 4.05 | 4.08 | 3.89 | 3.81M |
| August 04, 2025 | 3.91 | 3.93 | 3.93 | 3.95 | 3.87 | 1.33M |
| August 01, 2025 | 3.85 | 3.92 | 3.92 | 3.92 | 3.83 | 1.99M |
| July 31, 2025 | 3.92 | 3.87 | 3.87 | 3.92 | 3.84 | 1.43M |
| July 30, 2025 | 3.9 | 3.92 | 3.92 | 3.94 | 3.85 | 2.03M |
| July 29, 2025 | 3.94 | 3.91 | 3.91 | 3.94 | 3.87 | 1.73M |
| July 28, 2025 | 3.94 | 3.93 | 3.93 | 3.98 | 3.89 | 2.16M |
| July 25, 2025 | 3.92 | 3.93 | 3.93 | 3.99 | 3.9 | 1.4M |
| July 24, 2025 | 3.9 | 3.91 | 3.91 | 3.95 | 3.88 | 1.32M |
| July 23, 2025 | 3.93 | 3.9 | 3.9 | 3.98 | 3.88 | 1.79M |
| July 22, 2025 | 3.96 | 3.93 | 3.93 | 4 | 3.92 | 1.44M |
| July 21, 2025 | 4.03 | 3.97 | 3.97 | 4.03 | 3.95 | 2.41M |
| July 18, 2025 | 4.07 | 4.05 | 4.05 | 4.09 | 3.97 | 1.56M |
| July 17, 2025 | 4.09 | 4.02 | 4.02 | 4.2 | 4.01 | 4.29M |
| July 16, 2025 | 3.87 | 4.04 | 4.04 | 4.04 | 3.86 | 3.97M |
| July 15, 2025 | 3.89 | 3.85 | 3.85 | 3.96 | 3.8 | 2.36M |
| July 14, 2025 | 3.92 | 3.89 | 3.89 | 3.95 | 3.89 | 1.65M |
| July 11, 2025 | 4.02 | 3.91 | 3.91 | 4.02 | 3.9 | 2.13M |
| July 10, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 3.99 | 1.21M |
| July 09, 2025 | 4.03 | 4.01 | 4.01 | 4.05 | 3.98 | 2.03M |
| July 08, 2025 | 4.03 | 4.05 | 4.05 | 4.12 | 3.99 | 2.2M |
| July 07, 2025 | 3.98 | 4.01 | 4.01 | 4.03 | 3.94 | 1.14M |
| July 04, 2025 | 4.09 | 3.99 | 3.99 | 4.1 | 3.97 | 2.5M |
| July 03, 2025 | 4.03 | 4.1 | 4.1 | 4.1 | 4.03 | 1.99M |
| July 02, 2025 | 4.11 | 4.03 | 4.03 | 4.17 | 4.02 | 3.12M |
| July 01, 2025 | 4.14 | 4.14 | 4.14 | 4.23 | 4.09 | 3.23M |
| June 30, 2025 | 4.11 | 4.14 | 4.14 | 4.18 | 4.08 | 2.84M |
| June 27, 2025 | 4.15 | 4.1 | 4.1 | 4.16 | 4.04 | 3.71M |
| June 26, 2025 | 3.96 | 4.16 | 4.16 | 4.17 | 3.94 | 5.88M |
| June 25, 2025 | 4.02 | 3.97 | 3.97 | 4.06 | 3.96 | 3.48M |
| June 24, 2025 | 3.91 | 4.02 | 4.02 | 4.02 | 3.91 | 5.46M |
| June 23, 2025 | 3.85 | 3.92 | 3.92 | 3.94 | 3.75 | 4.05M |
| June 20, 2025 | 3.64 | 3.84 | 3.84 | 3.84 | 3.64 | 5.21M |
| June 19, 2025 | 3.63 | 3.66 | 3.66 | 3.73 | 3.6 | 2.55M |
| June 18, 2025 | 3.8 | 3.66 | 3.66 | 3.8 | 3.65 | 3.09M |
| June 17, 2025 | 3.8 | 3.79 | 3.79 | 3.87 | 3.73 | 2.42M |
| June 16, 2025 | 3.76 | 3.79 | 3.79 | 3.83 | 3.74 | 1.68M |