4.45
-0.04(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.55 | 4.49 | 4.49 | 4.55 | 4.34 | 57.9M |
| September 04, 2025 | 4.38 | 4.54 | 4.54 | 4.57 | 4.36 | 72.65M |
| September 03, 2025 | 4.47 | 4.37 | 4.37 | 4.49 | 4.34 | 32.55M |
| September 02, 2025 | 4.44 | 4.47 | 4.47 | 4.49 | 4.38 | 41.24M |
| September 01, 2025 | 4.38 | 4.44 | 4.44 | 4.45 | 4.34 | 32.67M |
| August 29, 2025 | 4.33 | 4.37 | 4.37 | 4.39 | 4.3 | 26.37M |
| August 28, 2025 | 4.3 | 4.34 | 4.34 | 4.38 | 4.22 | 34.36M |
| August 27, 2025 | 4.42 | 4.32 | 4.32 | 4.44 | 4.31 | 34.06M |
| August 26, 2025 | 4.39 | 4.42 | 4.42 | 4.44 | 4.35 | 26.7M |
| August 25, 2025 | 4.41 | 4.41 | 4.41 | 4.43 | 4.38 | 28.21M |
| August 22, 2025 | 4.39 | 4.4 | 4.4 | 4.41 | 4.33 | 19.33M |
| August 21, 2025 | 4.39 | 4.39 | 4.39 | 4.42 | 4.37 | 20.16M |
| August 20, 2025 | 4.34 | 4.4 | 4.4 | 4.41 | 4.31 | 28.14M |
| August 19, 2025 | 4.29 | 4.35 | 4.35 | 4.35 | 4.28 | 27.76M |
| August 18, 2025 | 4.25 | 4.29 | 4.29 | 4.33 | 4.23 | 20.6M |
| August 15, 2025 | 4.22 | 4.25 | 4.25 | 4.27 | 4.19 | 16.75M |
| August 14, 2025 | 4.37 | 4.24 | 4.22 | 4.39 | 4.24 | 35.05M |
| August 13, 2025 | 4.35 | 4.37 | 4.35 | 4.49 | 4.31 | 50.17M |
| August 12, 2025 | 4.31 | 4.33 | 4.31 | 4.38 | 4.3 | 16.05M |
| August 11, 2025 | 4.27 | 4.32 | 4.3 | 4.32 | 4.26 | 20.19M |
| August 08, 2025 | 4.24 | 4.26 | 4.26 | 4.27 | 4.23 | 11.86M |
| August 07, 2025 | 4.28 | 4.25 | 4.25 | 4.29 | 4.24 | 14.15M |
| August 06, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.22 | 20.18M |
| August 05, 2025 | 4.23 | 4.27 | 4.27 | 4.27 | 4.23 | 13.94M |
| August 04, 2025 | 4.21 | 4.23 | 4.23 | 4.23 | 4.18 | 9.32M |
| August 01, 2025 | 4.22 | 4.24 | 4.24 | 4.25 | 4.21 | 12.59M |
| July 31, 2025 | 4.29 | 4.22 | 4.22 | 4.3 | 4.21 | 19.79M |
| July 30, 2025 | 4.28 | 4.31 | 4.31 | 4.33 | 4.25 | 20.97M |
| July 29, 2025 | 4.32 | 4.29 | 4.29 | 4.34 | 4.25 | 23.3M |
| July 28, 2025 | 4.34 | 4.3 | 4.3 | 4.35 | 4.29 | 15.53M |
| July 25, 2025 | 4.35 | 4.33 | 4.33 | 4.36 | 4.31 | 15.74M |
| July 24, 2025 | 4.29 | 4.34 | 4.34 | 4.35 | 4.28 | 20.44M |
| July 23, 2025 | 4.3 | 4.28 | 4.28 | 4.33 | 4.27 | 19.5M |
| July 22, 2025 | 4.31 | 4.31 | 4.31 | 4.32 | 4.25 | 20.46M |
| July 21, 2025 | 4.27 | 4.3 | 4.3 | 4.31 | 4.26 | 21.13M |
| July 18, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.24 | 13.5M |
| July 17, 2025 | 4.24 | 4.27 | 4.27 | 4.3 | 4.24 | 19.15M |
| July 16, 2025 | 4.2 | 4.23 | 4.23 | 4.24 | 4.18 | 14.32M |
| July 15, 2025 | 4.24 | 4.19 | 4.19 | 4.26 | 4.15 | 19.25M |
| July 14, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.23 | 16.96M |
| July 11, 2025 | 4.26 | 4.28 | 4.28 | 4.34 | 4.22 | 26.76M |
| July 10, 2025 | 4.21 | 4.25 | 4.25 | 4.26 | 4.2 | 17.92M |
| July 09, 2025 | 4.21 | 4.21 | 4.21 | 4.23 | 4.2 | 14.48M |
| July 08, 2025 | 4.17 | 4.2 | 4.2 | 4.21 | 4.16 | 13.81M |
| July 07, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.14 | 7.03M |
| July 04, 2025 | 4.18 | 4.16 | 4.16 | 4.2 | 4.15 | 10.51M |
| July 03, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.17 | 7.83M |
| July 02, 2025 | 4.17 | 4.2 | 4.2 | 4.21 | 4.16 | 14.06M |
| July 01, 2025 | 4.18 | 4.18 | 4.18 | 4.19 | 4.14 | 13.07M |
| June 30, 2025 | 4.17 | 4.17 | 4.17 | 4.18 | 4.15 | 10.39M |
| June 27, 2025 | 4.18 | 4.17 | 4.17 | 4.2 | 4.15 | 12.27M |
| June 26, 2025 | 4.16 | 4.18 | 4.18 | 4.22 | 4.15 | 19.57M |
| June 25, 2025 | 4.17 | 4.18 | 4.18 | 4.21 | 4.13 | 16.65M |
| June 24, 2025 | 4.08 | 4.14 | 4.14 | 4.14 | 4.08 | 11.55M |
| June 23, 2025 | 4.01 | 4.07 | 4.07 | 4.08 | 4 | 9.82M |
| June 20, 2025 | 4.05 | 4.04 | 4.04 | 4.08 | 4.02 | 9.87M |
| June 19, 2025 | 4.14 | 4.05 | 4.05 | 4.15 | 4.04 | 15.29M |
| June 18, 2025 | 4.17 | 4.14 | 4.14 | 4.18 | 4.13 | 10.19M |
| June 17, 2025 | 4.16 | 4.18 | 4.18 | 4.21 | 4.15 | 12.72M |
| June 16, 2025 | 4.13 | 4.17 | 4.17 | 4.19 | 4.11 | 10.37M |