4.15
+0.05(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.08 | 4.1 | 4.1 | 4.1 | 4.03 | 37.44M |
| September 04, 2025 | 4.05 | 4.08 | 4.08 | 4.12 | 4.03 | 48.17M |
| September 03, 2025 | 4.1 | 4.04 | 4.04 | 4.15 | 4.03 | 48.51M |
| September 02, 2025 | 4.11 | 4.08 | 4.08 | 4.12 | 4.03 | 44.97M |
| September 01, 2025 | 4.17 | 4.12 | 4.12 | 4.18 | 4.1 | 43.61M |
| August 29, 2025 | 4.15 | 4.16 | 4.16 | 4.19 | 4.13 | 43.76M |
| August 28, 2025 | 4.15 | 4.16 | 4.16 | 4.22 | 4.06 | 51.24M |
| August 27, 2025 | 4.25 | 4.13 | 4.13 | 4.26 | 4.12 | 58.82M |
| August 26, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.23 | 38.74M |
| August 25, 2025 | 4.23 | 4.24 | 4.24 | 4.28 | 4.21 | 49.15M |
| August 22, 2025 | 4.18 | 4.21 | 4.21 | 4.21 | 4.15 | 39.33M |
| August 21, 2025 | 4.19 | 4.19 | 4.19 | 4.22 | 4.16 | 40.25M |
| August 20, 2025 | 4.13 | 4.19 | 4.19 | 4.19 | 4.1 | 44.41M |
| August 19, 2025 | 4.13 | 4.15 | 4.15 | 4.15 | 4.1 | 38.82M |
| August 18, 2025 | 4.11 | 4.13 | 4.13 | 4.17 | 4.1 | 42.87M |
| August 15, 2025 | 4.05 | 4.11 | 4.11 | 4.12 | 4.05 | 38.95M |
| August 14, 2025 | 4.12 | 4.06 | 4.06 | 4.17 | 4.05 | 40.13M |
| August 13, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.08 | 31.06M |
| August 12, 2025 | 4.08 | 4.1 | 4.1 | 4.12 | 4.06 | 35.45M |
| August 11, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.05 | 37.83M |
| August 08, 2025 | 4.12 | 4.08 | 4.08 | 4.12 | 4.07 | 25.36M |
| August 07, 2025 | 4.12 | 4.12 | 4.12 | 4.15 | 4.07 | 35.75M |
| August 06, 2025 | 4.09 | 4.11 | 4.11 | 4.12 | 4.07 | 28.79M |
| August 05, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.07 | 20.05M |
| August 04, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.04 | 28.41M |
| August 01, 2025 | 4.1 | 4.09 | 4.09 | 4.13 | 4.07 | 24.96M |
| July 31, 2025 | 4.23 | 4.12 | 4.08 | 4.23 | 4.11 | 42.55M |
| July 30, 2025 | 4.24 | 4.24 | 4.2 | 4.27 | 4.2 | 35.74M |
| July 29, 2025 | 4.25 | 4.24 | 4.2 | 4.27 | 4.21 | 32.13M |
| July 28, 2025 | 4.36 | 4.26 | 4.22 | 4.36 | 4.23 | 43.7M |
| July 25, 2025 | 4.35 | 4.34 | 4.34 | 4.4 | 4.29 | 46.08M |
| July 24, 2025 | 4.24 | 4.34 | 4.34 | 4.35 | 4.23 | 46.31M |
| July 23, 2025 | 4.3 | 4.25 | 4.25 | 4.32 | 4.23 | 45.05M |
| July 22, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.22 | 61.18M |
| July 21, 2025 | 4.2 | 4.29 | 4.29 | 4.43 | 4.2 | 116.41M |
| July 18, 2025 | 4.15 | 4.12 | 4.12 | 4.16 | 4.1 | 27.52M |
| July 17, 2025 | 4.12 | 4.14 | 4.14 | 4.16 | 4.12 | 23.41M |
| July 16, 2025 | 4.13 | 4.13 | 4.13 | 4.16 | 4.11 | 28.43M |
| July 15, 2025 | 4.2 | 4.15 | 4.15 | 4.23 | 4.11 | 55.58M |
| July 14, 2025 | 4.19 | 4.17 | 4.17 | 4.25 | 4.14 | 37.48M |
| July 11, 2025 | 4.18 | 4.2 | 4.2 | 4.23 | 4.13 | 56.23M |
| July 10, 2025 | 4.07 | 4.18 | 4.18 | 4.2 | 4.06 | 55.3M |
| July 09, 2025 | 4.07 | 4.08 | 4.08 | 4.1 | 4.06 | 34.05M |
| July 08, 2025 | 4.03 | 4.08 | 4.08 | 4.12 | 4.01 | 54.7M |
| July 07, 2025 | 3.95 | 4.03 | 4.03 | 4.04 | 3.91 | 49.95M |
| July 04, 2025 | 4.07 | 3.96 | 3.96 | 4.15 | 3.95 | 73.23M |
| July 03, 2025 | 3.93 | 3.95 | 3.95 | 3.97 | 3.9 | 29.89M |
| July 02, 2025 | 3.91 | 3.94 | 3.94 | 3.94 | 3.89 | 30.03M |
| July 01, 2025 | 3.9 | 3.9 | 3.9 | 3.94 | 3.88 | 22.1M |
| June 30, 2025 | 3.92 | 3.9 | 3.9 | 3.93 | 3.89 | 23.89M |
| June 27, 2025 | 3.92 | 3.92 | 3.92 | 3.98 | 3.91 | 23.51M |
| June 26, 2025 | 3.94 | 3.93 | 3.93 | 3.95 | 3.9 | 28.62M |
| June 25, 2025 | 3.87 | 3.95 | 3.95 | 3.96 | 3.86 | 41.58M |
| June 24, 2025 | 3.82 | 3.88 | 3.88 | 3.89 | 3.81 | 34.57M |
| June 23, 2025 | 3.8 | 3.84 | 3.84 | 3.85 | 3.78 | 27.77M |
| June 20, 2025 | 3.86 | 3.81 | 3.81 | 3.88 | 3.78 | 32.88M |
| June 19, 2025 | 3.86 | 3.86 | 3.86 | 3.93 | 3.77 | 56.98M |
| June 18, 2025 | 4.02 | 3.87 | 3.87 | 4.04 | 3.86 | 63.29M |
| June 17, 2025 | 3.89 | 4.01 | 4.01 | 4.08 | 3.87 | 83.68M |
| June 16, 2025 | 3.83 | 3.88 | 3.88 | 3.92 | 3.83 | 32.46M |