4.11
+0.02(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.79 | 4.09 | 4.09 | 4.2 | 3.75 | 488.69M |
| September 04, 2025 | 4.22 | 3.82 | 3.82 | 4.25 | 3.81 | 492.57M |
| September 03, 2025 | 4.69 | 4.23 | 4.23 | 4.69 | 4.15 | 660.64M |
| September 02, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 83.72M |
| September 01, 2025 | 3.64 | 3.87 | 3.87 | 3.87 | 3.6 | 200.3M |
| August 29, 2025 | 3.47 | 3.52 | 3.52 | 3.56 | 3.45 | 117.02M |
| August 28, 2025 | 3.42 | 3.47 | 3.47 | 3.5 | 3.34 | 111.4M |
| August 27, 2025 | 3.57 | 3.44 | 3.44 | 3.6 | 3.43 | 145.25M |
| August 26, 2025 | 3.59 | 3.61 | 3.61 | 3.63 | 3.53 | 121.34M |
| August 25, 2025 | 3.44 | 3.62 | 3.62 | 3.67 | 3.44 | 212.42M |
| August 22, 2025 | 3.37 | 3.4 | 3.4 | 3.43 | 3.36 | 93.77M |
| August 21, 2025 | 3.4 | 3.37 | 3.37 | 3.44 | 3.35 | 75.29M |
| August 20, 2025 | 3.31 | 3.4 | 3.4 | 3.46 | 3.3 | 108.22M |
| August 19, 2025 | 3.35 | 3.33 | 3.33 | 3.37 | 3.31 | 66.76M |
| August 18, 2025 | 3.37 | 3.36 | 3.36 | 3.39 | 3.33 | 91.42M |
| August 15, 2025 | 3.31 | 3.37 | 3.37 | 3.42 | 3.3 | 81.42M |
| August 14, 2025 | 3.39 | 3.34 | 3.34 | 3.43 | 3.33 | 90.58M |
| August 13, 2025 | 3.26 | 3.39 | 3.39 | 3.39 | 3.25 | 126.74M |
| August 12, 2025 | 3.29 | 3.26 | 3.26 | 3.3 | 3.24 | 62.73M |
| August 11, 2025 | 3.34 | 3.31 | 3.31 | 3.34 | 3.27 | 76.22M |
| August 08, 2025 | 3.33 | 3.35 | 3.35 | 3.37 | 3.32 | 79.29M |
| August 07, 2025 | 3.34 | 3.33 | 3.33 | 3.35 | 3.25 | 82.22M |
| August 06, 2025 | 3.32 | 3.32 | 3.32 | 3.39 | 3.31 | 103.73M |
| August 05, 2025 | 3.23 | 3.31 | 3.31 | 3.44 | 3.22 | 146.72M |
| August 04, 2025 | 3.16 | 3.21 | 3.21 | 3.22 | 3.14 | 68.46M |
| August 01, 2025 | 3.16 | 3.15 | 3.15 | 3.19 | 3.14 | 50.83M |
| July 31, 2025 | 3.23 | 3.16 | 3.16 | 3.23 | 3.14 | 105.1M |
| July 30, 2025 | 3.33 | 3.29 | 3.29 | 3.34 | 3.25 | 66.02M |
| July 29, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.28 | 73.57M |
| July 28, 2025 | 3.35 | 3.31 | 3.31 | 3.35 | 3.27 | 91.31M |
| July 25, 2025 | 3.45 | 3.38 | 3.38 | 3.45 | 3.37 | 90.8M |
| July 24, 2025 | 3.4 | 3.46 | 3.46 | 3.49 | 3.37 | 103.84M |
| July 23, 2025 | 3.46 | 3.42 | 3.42 | 3.51 | 3.39 | 143.29M |
| July 22, 2025 | 3.4 | 3.43 | 3.43 | 3.49 | 3.36 | 177.89M |
| July 21, 2025 | 3.26 | 3.35 | 3.35 | 3.36 | 3.25 | 138.08M |
| July 18, 2025 | 3.23 | 3.25 | 3.25 | 3.29 | 3.21 | 137.79M |
| July 17, 2025 | 3.19 | 3.21 | 3.21 | 3.22 | 3.17 | 88.72M |
| July 16, 2025 | 3.24 | 3.19 | 3.19 | 3.25 | 3.16 | 119.16M |
| July 15, 2025 | 3.35 | 3.25 | 3.25 | 3.43 | 3.19 | 312.47M |
| July 14, 2025 | 3.4 | 3.52 | 3.52 | 3.62 | 3.33 | 396.67M |
| July 11, 2025 | 3.2 | 3.29 | 3.29 | 3.36 | 3.18 | 164.97M |
| July 10, 2025 | 3.13 | 3.18 | 3.18 | 3.18 | 3.13 | 70.81M |
| July 09, 2025 | 3.26 | 3.15 | 3.15 | 3.29 | 3.14 | 105.16M |
| July 08, 2025 | 3.22 | 3.23 | 3.23 | 3.26 | 3.22 | 66.28M |
| July 07, 2025 | 3.22 | 3.23 | 3.23 | 3.27 | 3.2 | 76.44M |
| July 04, 2025 | 3.31 | 3.27 | 3.27 | 3.32 | 3.25 | 110.52M |
| July 03, 2025 | 3.32 | 3.35 | 3.35 | 3.44 | 3.3 | 150.88M |
| July 02, 2025 | 3.22 | 3.32 | 3.32 | 3.44 | 3.2 | 220.39M |
| July 01, 2025 | 3.13 | 3.26 | 3.26 | 3.27 | 3.1 | 134.41M |
| June 30, 2025 | 3.15 | 3.13 | 3.13 | 3.17 | 3.1 | 80.54M |
| June 27, 2025 | 3.07 | 3.15 | 3.15 | 3.2 | 3.07 | 172.39M |
| June 26, 2025 | 3.01 | 3.04 | 3.04 | 3.07 | 3 | 84.7M |
| June 25, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.95 | 68.37M |
| June 24, 2025 | 2.98 | 2.99 | 2.99 | 3.01 | 2.96 | 58.16M |
| June 23, 2025 | 2.96 | 2.98 | 2.98 | 3 | 2.94 | 58.87M |
| June 20, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.94 | 72.61M |
| June 19, 2025 | 3.08 | 3 | 3 | 3.09 | 2.99 | 136.07M |
| June 18, 2025 | 3.17 | 3.14 | 3.14 | 3.23 | 3.07 | 180.76M |
| June 17, 2025 | 3.09 | 3.1 | 3.1 | 3.14 | 3.08 | 57.51M |
| June 16, 2025 | 3.09 | 3.11 | 3.11 | 3.13 | 3.07 | 97.91M |