4.64
+0.39(+9.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.1 | 4.25 | 4.25 | 4.28 | 3.99 | 30.03M |
| September 04, 2025 | 4.14 | 4.11 | 4.11 | 4.22 | 4.02 | 29.01M |
| September 03, 2025 | 3.98 | 4.14 | 4.14 | 4.24 | 3.97 | 45.01M |
| September 02, 2025 | 4.09 | 3.98 | 3.98 | 4.14 | 3.93 | 26.91M |
| September 01, 2025 | 3.86 | 4.11 | 4.11 | 4.18 | 3.86 | 45.22M |
| August 29, 2025 | 4 | 3.89 | 3.89 | 4 | 3.87 | 17.88M |
| August 28, 2025 | 3.93 | 3.95 | 3.95 | 4.04 | 3.84 | 27.66M |
| August 27, 2025 | 3.89 | 3.97 | 3.97 | 4.14 | 3.88 | 39M |
| August 26, 2025 | 3.93 | 3.92 | 3.92 | 3.96 | 3.82 | 31.17M |
| August 25, 2025 | 3.88 | 3.97 | 3.97 | 4.17 | 3.87 | 50.58M |
| August 22, 2025 | 3.8 | 3.84 | 3.84 | 3.88 | 3.73 | 24.8M |
| August 21, 2025 | 3.71 | 3.81 | 3.81 | 3.82 | 3.67 | 22.66M |
| August 20, 2025 | 3.77 | 3.71 | 3.71 | 3.77 | 3.66 | 17.34M |
| August 19, 2025 | 3.66 | 3.75 | 3.75 | 3.89 | 3.66 | 32.6M |
| August 18, 2025 | 3.73 | 3.66 | 3.66 | 3.73 | 3.65 | 22.27M |
| August 15, 2025 | 3.71 | 3.73 | 3.73 | 3.75 | 3.66 | 23.76M |
| August 14, 2025 | 3.8 | 3.7 | 3.7 | 3.84 | 3.69 | 24.75M |
| August 13, 2025 | 3.9 | 3.82 | 3.82 | 3.91 | 3.78 | 25.44M |
| August 12, 2025 | 3.8 | 3.89 | 3.89 | 4.02 | 3.78 | 37.15M |
| August 11, 2025 | 3.81 | 3.8 | 3.8 | 3.95 | 3.78 | 39.48M |
| August 08, 2025 | 3.78 | 3.84 | 3.84 | 3.89 | 3.72 | 54.2M |
| August 07, 2025 | 3.68 | 3.71 | 3.71 | 3.89 | 3.65 | 53.79M |
| August 06, 2025 | 3.62 | 3.68 | 3.68 | 3.72 | 3.55 | 87.83M |
| August 05, 2025 | 3.38 | 3.72 | 3.72 | 3.72 | 3.38 | 74.43M |
| August 04, 2025 | 3.36 | 3.38 | 3.38 | 3.4 | 3.35 | 10.7M |
| August 01, 2025 | 3.45 | 3.4 | 3.4 | 3.46 | 3.38 | 14.01M |
| July 31, 2025 | 3.49 | 3.45 | 3.45 | 3.52 | 3.36 | 24.78M |
| July 30, 2025 | 3.52 | 3.49 | 3.49 | 3.54 | 3.46 | 15.47M |
| July 29, 2025 | 3.44 | 3.52 | 3.52 | 3.55 | 3.4 | 25.82M |
| July 28, 2025 | 3.44 | 3.44 | 3.44 | 3.45 | 3.36 | 15.88M |
| July 25, 2025 | 3.42 | 3.4 | 3.4 | 3.44 | 3.36 | 13.87M |
| July 24, 2025 | 3.33 | 3.4 | 3.4 | 3.42 | 3.31 | 14.85M |
| July 23, 2025 | 3.42 | 3.33 | 3.33 | 3.45 | 3.3 | 21.81M |
| July 22, 2025 | 3.4 | 3.42 | 3.42 | 3.42 | 3.34 | 13.97M |
| July 21, 2025 | 3.33 | 3.39 | 3.39 | 3.44 | 3.33 | 17.15M |
| July 18, 2025 | 3.31 | 3.28 | 3.28 | 3.32 | 3.26 | 8.57M |
| July 17, 2025 | 3.28 | 3.3 | 3.3 | 3.33 | 3.26 | 10.41M |
| July 16, 2025 | 3.27 | 3.28 | 3.28 | 3.34 | 3.26 | 12.27M |
| July 15, 2025 | 3.32 | 3.28 | 3.28 | 3.35 | 3.2 | 20.47M |
| July 14, 2025 | 3.41 | 3.35 | 3.35 | 3.43 | 3.33 | 18.37M |
| July 11, 2025 | 3.36 | 3.41 | 3.41 | 3.45 | 3.35 | 25.62M |
| July 10, 2025 | 3.24 | 3.35 | 3.35 | 3.37 | 3.23 | 21.31M |
| July 09, 2025 | 3.26 | 3.25 | 3.25 | 3.29 | 3.24 | 13.81M |
| July 08, 2025 | 3.23 | 3.25 | 3.25 | 3.25 | 3.19 | 14.66M |
| July 07, 2025 | 3.11 | 3.23 | 3.23 | 3.24 | 3.1 | 35.88M |
| July 04, 2025 | 3.11 | 3.1 | 3.1 | 3.13 | 3.08 | 11.57M |
| July 03, 2025 | 3.11 | 3.1 | 3.1 | 3.14 | 3.09 | 10.27M |
| July 02, 2025 | 3.09 | 3.11 | 3.11 | 3.11 | 3.06 | 9.87M |
| July 01, 2025 | 3.11 | 3.08 | 3.08 | 3.11 | 3.06 | 7.19M |
| June 30, 2025 | 3.1 | 3.09 | 3.09 | 3.11 | 3.08 | 5.82M |
| June 27, 2025 | 3.12 | 3.1 | 3.1 | 3.15 | 3.09 | 8.12M |
| June 26, 2025 | 3.13 | 3.1 | 3.1 | 3.14 | 3.09 | 8.22M |
| June 25, 2025 | 3.1 | 3.12 | 3.12 | 3.13 | 3.05 | 9.85M |
| June 24, 2025 | 3.01 | 3.07 | 3.07 | 3.07 | 3 | 6.15M |
| June 23, 2025 | 2.97 | 3.01 | 3.01 | 3.02 | 2.94 | 7.47M |
| June 20, 2025 | 3 | 2.99 | 2.99 | 3.03 | 2.98 | 6.09M |
| June 19, 2025 | 3.06 | 3 | 3 | 3.08 | 2.99 | 10.64M |
| June 18, 2025 | 3.11 | 3.06 | 3.06 | 3.12 | 3.06 | 8.41M |
| June 17, 2025 | 3.12 | 3.13 | 3.13 | 3.13 | 3.09 | 5.91M |
| June 16, 2025 | 3.09 | 3.12 | 3.12 | 3.17 | 3.08 | 9.97M |