4.07
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 4.08 | 4.07 | 4.07 | 4.09 | 4.03 | 16.39M |
| September 08, 2025 | 4.03 | 4.08 | 4.08 | 4.08 | 4.01 | 21.21M |
| September 05, 2025 | 4.02 | 4.03 | 4.03 | 4.04 | 3.98 | 20.73M |
| September 04, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 3.98 | 24.93M |
| September 03, 2025 | 4.09 | 4.03 | 4.03 | 4.1 | 4.02 | 16.19M |
| September 02, 2025 | 4.1 | 4.07 | 4.07 | 4.12 | 4.04 | 22.28M |
| September 01, 2025 | 4.19 | 4.12 | 4.12 | 4.21 | 4.09 | 46.37M |
| August 29, 2025 | 4.24 | 4.19 | 4.19 | 4.25 | 4.18 | 28.5M |
| August 28, 2025 | 4.22 | 4.26 | 4.26 | 4.26 | 4.17 | 23.54M |
| August 27, 2025 | 4.3 | 4.22 | 4.22 | 4.31 | 4.22 | 27.17M |
| August 26, 2025 | 4.28 | 4.29 | 4.29 | 4.33 | 4.26 | 26.12M |
| August 25, 2025 | 4.28 | 4.29 | 4.29 | 4.31 | 4.26 | 35.71M |
| August 22, 2025 | 4.28 | 4.28 | 4.28 | 4.3 | 4.23 | 23.43M |
| August 21, 2025 | 4.26 | 4.29 | 4.29 | 4.3 | 4.24 | 18.89M |
| August 20, 2025 | 4.19 | 4.26 | 4.26 | 4.26 | 4.18 | 18.96M |
| August 19, 2025 | 4.21 | 4.19 | 4.19 | 4.22 | 4.19 | 15.27M |
| August 18, 2025 | 4.23 | 4.21 | 4.21 | 4.24 | 4.21 | 21.48M |
| August 15, 2025 | 4.15 | 4.22 | 4.22 | 4.22 | 4.15 | 16.87M |
| August 14, 2025 | 4.21 | 4.16 | 4.16 | 4.22 | 4.14 | 19.4M |
| August 13, 2025 | 4.23 | 4.2 | 4.2 | 4.24 | 4.19 | 16.03M |
| August 12, 2025 | 4.24 | 4.22 | 4.22 | 4.24 | 4.2 | 12.4M |
| August 11, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.19 | 16.25M |
| August 08, 2025 | 4.2 | 4.23 | 4.23 | 4.24 | 4.18 | 16.58M |
| August 07, 2025 | 4.21 | 4.21 | 4.21 | 4.22 | 4.18 | 14.48M |
| August 06, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.17 | 14.85M |
| August 05, 2025 | 4.21 | 4.2 | 4.2 | 4.23 | 4.18 | 16.99M |
| August 04, 2025 | 4.21 | 4.21 | 4.21 | 4.22 | 4.18 | 14.07M |
| August 01, 2025 | 4.2 | 4.22 | 4.22 | 4.25 | 4.19 | 15.29M |
| July 31, 2025 | 4.29 | 4.19 | 4.19 | 4.29 | 4.18 | 21.75M |
| July 30, 2025 | 4.3 | 4.29 | 4.29 | 4.35 | 4.27 | 15.95M |
| July 29, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.24 | 14.76M |
| July 28, 2025 | 4.35 | 4.3 | 4.3 | 4.36 | 4.29 | 19.3M |
| July 25, 2025 | 4.39 | 4.36 | 4.36 | 4.41 | 4.36 | 17.7M |
| July 24, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.31 | 21.38M |
| July 23, 2025 | 4.43 | 4.38 | 4.38 | 4.46 | 4.36 | 22.95M |
| July 22, 2025 | 4.36 | 4.43 | 4.43 | 4.43 | 4.32 | 24.19M |
| July 21, 2025 | 4.25 | 4.36 | 4.36 | 4.36 | 4.24 | 27.62M |
| July 18, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.21 | 10.59M |
| July 17, 2025 | 4.23 | 4.21 | 4.21 | 4.25 | 4.2 | 10.96M |
| July 16, 2025 | 4.27 | 4.23 | 4.23 | 4.27 | 4.22 | 10M |
| July 15, 2025 | 4.27 | 4.24 | 4.24 | 4.29 | 4.23 | 13.07M |
| July 14, 2025 | 4.26 | 4.28 | 4.28 | 4.29 | 4.25 | 15.13M |
| July 11, 2025 | 4.26 | 4.24 | 4.24 | 4.29 | 4.23 | 13.7M |
| July 10, 2025 | 4.22 | 4.27 | 4.27 | 4.27 | 4.21 | 12.27M |
| July 09, 2025 | 4.22 | 4.22 | 4.22 | 4.24 | 4.2 | 11.48M |
| July 08, 2025 | 4.16 | 4.22 | 4.22 | 4.23 | 4.15 | 14.47M |
| July 07, 2025 | 4.13 | 4.17 | 4.17 | 4.18 | 4.11 | 11.89M |
| July 04, 2025 | 4.24 | 4.23 | 4.13 | 4.26 | 4.22 | 15.5M |
| July 03, 2025 | 4.23 | 4.22 | 4.22 | 4.24 | 4.19 | 11.15M |
| July 02, 2025 | 4.17 | 4.24 | 4.24 | 4.24 | 4.17 | 15.49M |
| July 01, 2025 | 4.17 | 4.18 | 4.18 | 4.19 | 4.14 | 13.08M |
| June 30, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.14 | 10.77M |
| June 27, 2025 | 4.15 | 4.17 | 4.17 | 4.19 | 4.14 | 13.95M |
| June 26, 2025 | 4.18 | 4.14 | 4.14 | 4.19 | 4.13 | 12.9M |
| June 25, 2025 | 4.18 | 4.17 | 4.17 | 4.2 | 4.15 | 12.77M |
| June 24, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.12 | 12.94M |
| June 23, 2025 | 4.1 | 4.14 | 4.14 | 4.16 | 4.1 | 11.94M |
| June 20, 2025 | 4.12 | 4.12 | 4.12 | 4.14 | 4.1 | 10.45M |
| June 19, 2025 | 4.15 | 4.1 | 4.1 | 4.15 | 4.09 | 11.47M |
| June 18, 2025 | 4.17 | 4.13 | 4.13 | 4.19 | 4.12 | 12.83M |