4.28
+0.07(+1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.09 | 4.21 | 4.21 | 4.21 | 4.06 | 19.43M |
| September 04, 2025 | 4.07 | 4.09 | 4.09 | 4.14 | 4.02 | 17.35M |
| September 03, 2025 | 4.19 | 4.08 | 4.08 | 4.24 | 4.07 | 16.02M |
| September 02, 2025 | 4.14 | 4.19 | 4.19 | 4.2 | 4.03 | 22.27M |
| September 01, 2025 | 4.12 | 4.15 | 4.15 | 4.16 | 4.08 | 16.35M |
| August 29, 2025 | 4.13 | 4.13 | 4.13 | 4.16 | 4.07 | 19.76M |
| August 28, 2025 | 4.15 | 4.13 | 4.13 | 4.22 | 3.98 | 23.64M |
| August 27, 2025 | 4.3 | 4.16 | 4.16 | 4.34 | 4.16 | 21.77M |
| August 26, 2025 | 4.26 | 4.32 | 4.32 | 4.32 | 4.21 | 20.16M |
| August 25, 2025 | 4.29 | 4.25 | 4.25 | 4.3 | 4.22 | 20.69M |
| August 22, 2025 | 4.31 | 4.28 | 4.28 | 4.32 | 4.24 | 16.72M |
| August 21, 2025 | 4.35 | 4.31 | 4.31 | 4.35 | 4.26 | 23.94M |
| August 20, 2025 | 4.26 | 4.35 | 4.35 | 4.35 | 4.25 | 23.95M |
| August 19, 2025 | 4.23 | 4.31 | 4.31 | 4.34 | 4.17 | 31.51M |
| August 18, 2025 | 4.2 | 4.21 | 4.21 | 4.24 | 4.17 | 19.17M |
| August 15, 2025 | 4.08 | 4.19 | 4.19 | 4.19 | 4.07 | 17.3M |
| August 14, 2025 | 4.21 | 4.1 | 4.1 | 4.23 | 4.07 | 16.57M |
| August 13, 2025 | 4.2 | 4.22 | 4.22 | 4.22 | 4.16 | 17.15M |
| August 12, 2025 | 4.17 | 4.18 | 4.18 | 4.19 | 4.14 | 13.49M |
| August 11, 2025 | 4.1 | 4.18 | 4.18 | 4.18 | 4.07 | 24.52M |
| August 08, 2025 | 4.08 | 4.09 | 4.09 | 4.1 | 4.04 | 14.83M |
| August 07, 2025 | 4.11 | 4.07 | 4.07 | 4.11 | 4.05 | 14.25M |
| August 06, 2025 | 4.07 | 4.1 | 4.1 | 4.1 | 4.05 | 12.21M |
| August 05, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.06 | 15.47M |
| August 04, 2025 | 3.99 | 4.06 | 4.06 | 4.07 | 3.94 | 14.32M |
| August 01, 2025 | 3.97 | 4 | 4 | 4.01 | 3.96 | 14.51M |
| July 31, 2025 | 4.04 | 3.97 | 3.97 | 4.06 | 3.96 | 16.84M |
| July 30, 2025 | 4.08 | 4.04 | 4.04 | 4.1 | 4.03 | 17.04M |
| July 29, 2025 | 4.09 | 4.09 | 4.09 | 4.1 | 4.03 | 19.64M |
| July 28, 2025 | 4.1 | 4.1 | 4.1 | 4.14 | 4.08 | 22.09M |
| July 25, 2025 | 4.13 | 4.1 | 4.1 | 4.16 | 4.09 | 25.39M |
| July 24, 2025 | 4.09 | 4.15 | 4.15 | 4.2 | 4.08 | 32.08M |
| July 23, 2025 | 4.14 | 4.11 | 4.11 | 4.21 | 4.09 | 44.51M |
| July 22, 2025 | 4.23 | 4.19 | 4.19 | 4.3 | 4.17 | 68.61M |
| July 21, 2025 | 4.25 | 4.21 | 4.21 | 4.37 | 4.21 | 119.28M |
| July 18, 2025 | 4.8 | 4.5 | 4.5 | 5.19 | 4.48 | 159.6M |
| July 17, 2025 | 4.45 | 4.72 | 4.72 | 4.72 | 4.18 | 126.68M |
| July 16, 2025 | 3.89 | 4.29 | 4.29 | 4.29 | 3.88 | 23.77M |
| July 15, 2025 | 3.91 | 3.9 | 3.9 | 3.96 | 3.83 | 18.3M |
| July 14, 2025 | 3.9 | 3.96 | 3.96 | 3.98 | 3.88 | 16.97M |
| July 11, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.87 | 14.76M |
| July 10, 2025 | 3.9 | 3.91 | 3.91 | 3.92 | 3.87 | 12.55M |
| July 09, 2025 | 3.93 | 3.9 | 3.9 | 3.96 | 3.89 | 15.29M |
| July 08, 2025 | 3.86 | 3.93 | 3.93 | 3.93 | 3.86 | 15.55M |
| July 07, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.8 | 16.42M |
| July 04, 2025 | 3.91 | 3.87 | 3.87 | 4.1 | 3.86 | 21.09M |
| July 03, 2025 | 3.89 | 3.91 | 3.91 | 3.93 | 3.88 | 13.43M |
| July 02, 2025 | 3.93 | 3.9 | 3.9 | 3.96 | 3.88 | 16.6M |
| July 01, 2025 | 3.99 | 3.94 | 3.94 | 3.99 | 3.91 | 21.04M |
| June 30, 2025 | 3.88 | 3.99 | 3.99 | 4.01 | 3.86 | 36.87M |
| June 27, 2025 | 3.79 | 3.87 | 3.87 | 3.89 | 3.78 | 32.88M |
| June 26, 2025 | 3.75 | 3.78 | 3.78 | 3.82 | 3.7 | 29.86M |
| June 25, 2025 | 3.77 | 3.81 | 3.81 | 3.85 | 3.76 | 30.42M |
| June 24, 2025 | 3.76 | 3.78 | 3.78 | 3.83 | 3.75 | 36.37M |
| June 23, 2025 | 3.69 | 3.73 | 3.73 | 3.74 | 3.65 | 28.03M |
| June 20, 2025 | 3.71 | 3.75 | 3.75 | 3.81 | 3.64 | 34.93M |
| June 19, 2025 | 3.72 | 3.69 | 3.69 | 3.86 | 3.68 | 42.65M |
| June 18, 2025 | 3.88 | 3.74 | 3.74 | 3.91 | 3.73 | 56.6M |
| June 17, 2025 | 4.25 | 3.94 | 3.94 | 4.29 | 3.94 | 87.02M |
| June 16, 2025 | 4.5 | 4.38 | 4.37 | 4.8 | 4.35 | 108.74M |