4.04
+0.02(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.07 | 4.02 | 4.02 | 4.07 | 3.96 | 21.84M |
| September 04, 2025 | 4.18 | 4.07 | 4.07 | 4.18 | 4.01 | 27.87M |
| September 03, 2025 | 4.04 | 4.1 | 4.1 | 4.27 | 4 | 41.46M |
| September 02, 2025 | 4.01 | 4.04 | 4.04 | 4.04 | 3.98 | 19.28M |
| September 01, 2025 | 3.98 | 4 | 4 | 4.02 | 3.94 | 16.81M |
| August 29, 2025 | 3.99 | 3.98 | 3.98 | 4.02 | 3.95 | 21.29M |
| August 28, 2025 | 3.91 | 3.97 | 3.97 | 4.02 | 3.88 | 31.65M |
| August 27, 2025 | 3.97 | 3.88 | 3.88 | 3.99 | 3.88 | 17.74M |
| August 26, 2025 | 3.89 | 3.95 | 3.95 | 3.97 | 3.88 | 17.74M |
| August 25, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.86 | 13.51M |
| August 22, 2025 | 3.89 | 3.86 | 3.86 | 3.89 | 3.82 | 10.01M |
| August 21, 2025 | 3.89 | 3.88 | 3.88 | 3.92 | 3.86 | 10.34M |
| August 20, 2025 | 3.81 | 3.89 | 3.89 | 3.9 | 3.8 | 16.11M |
| August 19, 2025 | 3.81 | 3.82 | 3.82 | 3.83 | 3.8 | 8.36M |
| August 18, 2025 | 3.78 | 3.81 | 3.81 | 3.81 | 3.77 | 8.34M |
| August 15, 2025 | 3.77 | 3.78 | 3.78 | 3.79 | 3.76 | 7.43M |
| August 14, 2025 | 3.83 | 3.77 | 3.77 | 3.85 | 3.77 | 10.45M |
| August 13, 2025 | 3.87 | 3.83 | 3.83 | 3.89 | 3.82 | 12.58M |
| August 12, 2025 | 3.83 | 3.84 | 3.84 | 3.86 | 3.82 | 8.23M |
| August 11, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.8 | 7.08M |
| August 08, 2025 | 3.79 | 3.81 | 3.81 | 3.82 | 3.78 | 7.03M |
| August 07, 2025 | 3.8 | 3.79 | 3.79 | 3.8 | 3.77 | 8.23M |
| August 06, 2025 | 3.79 | 3.8 | 3.8 | 3.8 | 3.77 | 7.87M |
| August 05, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.77 | 6.38M |
| August 04, 2025 | 3.78 | 3.77 | 3.77 | 3.78 | 3.75 | 8.25M |
| August 01, 2025 | 3.78 | 3.8 | 3.8 | 3.82 | 3.78 | 6.9M |
| July 31, 2025 | 3.84 | 3.78 | 3.78 | 3.85 | 3.77 | 14.06M |
| July 30, 2025 | 3.83 | 3.86 | 3.86 | 3.87 | 3.81 | 11.58M |
| July 29, 2025 | 3.85 | 3.83 | 3.83 | 3.86 | 3.81 | 7.19M |
| July 28, 2025 | 3.86 | 3.85 | 3.85 | 3.87 | 3.83 | 8.86M |
| July 25, 2025 | 3.91 | 3.86 | 3.86 | 3.91 | 3.86 | 9.7M |
| July 24, 2025 | 3.88 | 3.91 | 3.91 | 3.91 | 3.87 | 10.39M |
| July 23, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.86 | 10.92M |
| July 22, 2025 | 3.89 | 3.91 | 3.91 | 3.91 | 3.86 | 13.3M |
| July 21, 2025 | 3.85 | 3.89 | 3.89 | 3.9 | 3.84 | 14.92M |
| July 18, 2025 | 3.89 | 3.87 | 3.87 | 3.96 | 3.86 | 19.86M |
| July 17, 2025 | 3.88 | 3.9 | 3.9 | 3.91 | 3.84 | 13.92M |
| July 16, 2025 | 3.88 | 3.87 | 3.87 | 3.89 | 3.85 | 7.73M |
| July 15, 2025 | 3.93 | 3.88 | 3.88 | 3.94 | 3.85 | 15.8M |
| July 14, 2025 | 3.93 | 3.92 | 3.92 | 3.94 | 3.89 | 11.28M |
| July 11, 2025 | 3.96 | 3.93 | 3.93 | 3.97 | 3.91 | 19.73M |
| July 10, 2025 | 3.87 | 3.96 | 3.96 | 3.98 | 3.84 | 30.85M |
| July 09, 2025 | 3.82 | 3.93 | 3.93 | 4.09 | 3.81 | 45.93M |
| July 08, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | 10.55M |
| July 07, 2025 | 3.76 | 3.81 | 3.81 | 3.82 | 3.75 | 10.81M |
| July 04, 2025 | 3.76 | 3.76 | 3.76 | 3.8 | 3.75 | 9.85M |
| July 03, 2025 | 3.75 | 3.75 | 3.75 | 3.77 | 3.74 | 7.35M |
| July 02, 2025 | 3.75 | 3.75 | 3.75 | 3.76 | 3.73 | 6.82M |
| July 01, 2025 | 3.73 | 3.75 | 3.75 | 3.77 | 3.72 | 8.68M |
| June 30, 2025 | 3.77 | 3.73 | 3.73 | 3.78 | 3.72 | 13.18M |
| June 27, 2025 | 3.8 | 3.76 | 3.76 | 3.83 | 3.75 | 10.8M |
| June 26, 2025 | 3.73 | 3.8 | 3.8 | 3.8 | 3.7 | 15.78M |
| June 25, 2025 | 3.71 | 3.73 | 3.73 | 3.73 | 3.66 | 14.61M |
| June 24, 2025 | 3.66 | 3.69 | 3.69 | 3.7 | 3.65 | 9.22M |
| June 23, 2025 | 3.62 | 3.65 | 3.65 | 3.66 | 3.61 | 8.17M |
| June 20, 2025 | 3.58 | 3.63 | 3.63 | 3.67 | 3.58 | 10.48M |
| June 19, 2025 | 3.63 | 3.59 | 3.59 | 3.65 | 3.58 | 10.71M |
| June 18, 2025 | 3.76 | 3.73 | 3.61 | 3.77 | 3.7 | 9.92M |
| June 17, 2025 | 3.75 | 3.76 | 3.64 | 3.78 | 3.74 | 8.51M |
| June 16, 2025 | 3.7 | 3.76 | 3.64 | 3.76 | 3.7 | 9.33M |