4.58
-0.02(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.52 | 4.6 | 4.6 | 4.66 | 4.35 | 196.79M |
| September 04, 2025 | 4.6 | 4.52 | 4.52 | 4.79 | 4.4 | 237.72M |
| September 03, 2025 | 4.8 | 4.52 | 4.52 | 4.81 | 4.4 | 219.4M |
| September 02, 2025 | 4.88 | 4.75 | 4.75 | 4.92 | 4.61 | 245.64M |
| September 01, 2025 | 4.5 | 4.79 | 4.79 | 4.83 | 4.5 | 214.96M |
| August 29, 2025 | 4.47 | 4.48 | 4.48 | 4.59 | 4.35 | 177.9M |
| August 28, 2025 | 4.3 | 4.47 | 4.47 | 4.49 | 4.3 | 210.01M |
| August 27, 2025 | 4.23 | 4.44 | 4.44 | 4.57 | 4.23 | 321.87M |
| August 26, 2025 | 4.29 | 4.18 | 4.18 | 4.34 | 4.18 | 190.78M |
| August 25, 2025 | 4.29 | 4.34 | 4.34 | 4.47 | 4.15 | 329.07M |
| August 22, 2025 | 3.94 | 4.28 | 4.28 | 4.28 | 3.87 | 326.64M |
| August 21, 2025 | 3.85 | 3.89 | 3.89 | 4.06 | 3.85 | 212.16M |
| August 20, 2025 | 3.95 | 3.81 | 3.81 | 3.95 | 3.76 | 200.35M |
| August 19, 2025 | 3.74 | 3.97 | 3.97 | 3.98 | 3.68 | 282M |
| August 18, 2025 | 3.59 | 3.75 | 3.75 | 3.77 | 3.59 | 260.96M |
| August 15, 2025 | 3.43 | 3.58 | 3.58 | 3.62 | 3.39 | 325.05M |
| August 14, 2025 | 3.28 | 3.58 | 3.58 | 3.59 | 3.27 | 328.25M |
| August 13, 2025 | 3.26 | 3.26 | 3.26 | 3.28 | 3.23 | 51.77M |
| August 12, 2025 | 3.29 | 3.26 | 3.26 | 3.3 | 3.24 | 55.24M |
| August 11, 2025 | 3.23 | 3.3 | 3.3 | 3.33 | 3.16 | 111.21M |
| August 08, 2025 | 3.22 | 3.24 | 3.24 | 3.24 | 3.15 | 93.32M |
| August 07, 2025 | 3.14 | 3.24 | 3.24 | 3.29 | 3.07 | 195.69M |
| August 06, 2025 | 3.11 | 3.1 | 3.1 | 3.12 | 3.08 | 61.51M |
| August 05, 2025 | 3.11 | 3.11 | 3.11 | 3.12 | 3.07 | 51.41M |
| August 04, 2025 | 3.15 | 3.11 | 3.11 | 3.17 | 3.09 | 97.34M |
| August 01, 2025 | 3.17 | 3.17 | 3.17 | 3.23 | 3.15 | 55.22M |
| July 31, 2025 | 3.3 | 3.18 | 3.18 | 3.3 | 3.15 | 112.63M |
| July 30, 2025 | 3.35 | 3.31 | 3.31 | 3.48 | 3.28 | 92.99M |
| July 29, 2025 | 3.36 | 3.35 | 3.35 | 3.38 | 3.23 | 103.11M |
| July 28, 2025 | 3.33 | 3.35 | 3.35 | 3.4 | 3.29 | 83.46M |
| July 25, 2025 | 3.35 | 3.31 | 3.31 | 3.35 | 3.28 | 57.53M |
| July 24, 2025 | 3.25 | 3.3 | 3.3 | 3.38 | 3.24 | 133.57M |
| July 23, 2025 | 3.28 | 3.23 | 3.23 | 3.28 | 3.21 | 57.46M |
| July 22, 2025 | 3.29 | 3.25 | 3.25 | 3.31 | 3.22 | 94.38M |
| July 21, 2025 | 3.33 | 3.29 | 3.29 | 3.34 | 3.29 | 57.83M |
| July 18, 2025 | 3.29 | 3.33 | 3.33 | 3.35 | 3.28 | 74.95M |
| July 17, 2025 | 3.27 | 3.28 | 3.28 | 3.35 | 3.26 | 68.57M |
| July 16, 2025 | 3.32 | 3.28 | 3.28 | 3.35 | 3.25 | 85.47M |
| July 15, 2025 | 3.42 | 3.35 | 3.35 | 3.43 | 3.26 | 138.92M |
| July 14, 2025 | 3.4 | 3.42 | 3.42 | 3.47 | 3.38 | 118.7M |
| July 11, 2025 | 3.35 | 3.42 | 3.42 | 3.45 | 3.34 | 199.25M |
| July 10, 2025 | 3.2 | 3.34 | 3.34 | 3.37 | 3.19 | 244.49M |
| July 09, 2025 | 3.06 | 3.23 | 3.23 | 3.24 | 3.04 | 189.17M |
| July 08, 2025 | 2.99 | 3.06 | 3.06 | 3.06 | 2.95 | 102.77M |
| July 07, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.96 | 38.29M |
| July 04, 2025 | 3 | 2.98 | 2.98 | 3.02 | 2.96 | 55.54M |
| July 03, 2025 | 3 | 2.99 | 2.99 | 3.01 | 2.93 | 73.31M |
| July 02, 2025 | 2.98 | 3.02 | 2.99 | 3.03 | 2.94 | 98.85M |
| July 01, 2025 | 2.96 | 2.98 | 2.95 | 3 | 2.95 | 51.02M |
| June 30, 2025 | 2.99 | 2.97 | 2.94 | 3.02 | 2.94 | 72.95M |
| June 27, 2025 | 3.01 | 2.96 | 2.93 | 3.04 | 2.95 | 81.6M |
| June 26, 2025 | 2.9 | 3 | 2.97 | 3.05 | 2.89 | 141.15M |
| June 25, 2025 | 2.77 | 2.92 | 2.89 | 2.94 | 2.77 | 179.91M |
| June 24, 2025 | 2.79 | 2.78 | 2.75 | 2.79 | 2.76 | 66.88M |
| June 23, 2025 | 2.78 | 2.77 | 2.77 | 2.81 | 2.75 | 77.62M |
| June 20, 2025 | 2.68 | 2.81 | 2.81 | 2.91 | 2.67 | 161.78M |
| June 19, 2025 | 2.72 | 2.68 | 2.68 | 2.74 | 2.64 | 61.86M |
| June 18, 2025 | 2.74 | 2.73 | 2.73 | 2.78 | 2.72 | 87.08M |
| June 17, 2025 | 2.64 | 2.73 | 2.73 | 2.73 | 2.63 | 107.66M |
| June 16, 2025 | 2.64 | 2.63 | 2.63 | 2.64 | 2.62 | 19.9M |