4.42
+0.27(+6.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4.07 | 4.15 | 4.15 | 4.16 | 4.05 | 25.94M |
| August 18, 2025 | 4.15 | 4.07 | 4.07 | 4.17 | 4.05 | 36.36M |
| August 15, 2025 | 4.08 | 4.13 | 4.13 | 4.24 | 4.05 | 42.58M |
| August 14, 2025 | 3.96 | 4.07 | 4.07 | 4.2 | 3.93 | 57.49M |
| August 13, 2025 | 3.96 | 3.94 | 3.94 | 3.97 | 3.88 | 36.67M |
| August 12, 2025 | 3.79 | 3.94 | 3.94 | 3.96 | 3.73 | 46.66M |
| August 11, 2025 | 3.61 | 3.78 | 3.78 | 3.83 | 3.59 | 43.07M |
| August 08, 2025 | 3.63 | 3.61 | 3.61 | 3.64 | 3.59 | 10.21M |
| August 07, 2025 | 3.63 | 3.62 | 3.62 | 3.63 | 3.59 | 14.14M |
| August 06, 2025 | 3.65 | 3.62 | 3.62 | 3.65 | 3.6 | 13.33M |
| August 05, 2025 | 3.64 | 3.65 | 3.65 | 3.67 | 3.62 | 12.39M |
| August 04, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.59 | 13.42M |
| August 01, 2025 | 3.65 | 3.63 | 3.63 | 3.71 | 3.61 | 14.16M |
| July 31, 2025 | 3.74 | 3.64 | 3.64 | 3.74 | 3.62 | 21.13M |
| July 30, 2025 | 3.79 | 3.75 | 3.75 | 3.8 | 3.72 | 15.58M |
| July 29, 2025 | 3.77 | 3.78 | 3.78 | 3.8 | 3.74 | 11.56M |
| July 28, 2025 | 3.8 | 3.78 | 3.78 | 3.81 | 3.74 | 15.51M |
| July 25, 2025 | 3.81 | 3.78 | 3.78 | 3.83 | 3.77 | 11.37M |
| July 24, 2025 | 3.77 | 3.81 | 3.81 | 3.84 | 3.76 | 20.38M |
| July 23, 2025 | 3.81 | 3.77 | 3.77 | 3.84 | 3.75 | 15.97M |
| July 22, 2025 | 3.76 | 3.81 | 3.81 | 3.85 | 3.71 | 25.82M |
| July 21, 2025 | 3.67 | 3.74 | 3.74 | 3.76 | 3.66 | 23.75M |
| July 18, 2025 | 3.68 | 3.65 | 3.65 | 3.74 | 3.63 | 16.64M |
| July 17, 2025 | 3.7 | 3.67 | 3.67 | 3.7 | 3.65 | 15.98M |
| July 16, 2025 | 3.69 | 3.71 | 3.71 | 3.72 | 3.64 | 19.28M |
| July 15, 2025 | 3.73 | 3.65 | 3.65 | 3.74 | 3.6 | 21.59M |
| July 14, 2025 | 3.76 | 3.73 | 3.73 | 3.77 | 3.72 | 17.09M |
| July 11, 2025 | 3.83 | 3.77 | 3.77 | 3.85 | 3.75 | 23.81M |
| July 10, 2025 | 3.75 | 3.82 | 3.82 | 3.82 | 3.74 | 18.1M |
| July 09, 2025 | 3.77 | 3.75 | 3.75 | 3.8 | 3.74 | 14.34M |
| July 08, 2025 | 3.71 | 3.77 | 3.77 | 3.78 | 3.69 | 24.06M |
| July 07, 2025 | 3.66 | 3.71 | 3.71 | 3.74 | 3.65 | 22.79M |
| July 04, 2025 | 3.7 | 3.67 | 3.67 | 3.71 | 3.64 | 22.61M |
| July 03, 2025 | 3.67 | 3.69 | 3.69 | 3.72 | 3.65 | 23.25M |
| July 02, 2025 | 3.68 | 3.68 | 3.68 | 3.74 | 3.64 | 23.34M |
| July 01, 2025 | 3.66 | 3.7 | 3.7 | 3.73 | 3.59 | 23.28M |
| June 30, 2025 | 3.68 | 3.65 | 3.65 | 3.71 | 3.63 | 18.56M |
| June 27, 2025 | 3.65 | 3.67 | 3.67 | 3.69 | 3.6 | 21.56M |
| June 26, 2025 | 3.69 | 3.64 | 3.64 | 3.74 | 3.62 | 23.94M |
| June 25, 2025 | 3.58 | 3.69 | 3.69 | 3.74 | 3.52 | 38.3M |
| June 24, 2025 | 3.52 | 3.59 | 3.59 | 3.59 | 3.49 | 22.54M |
| June 23, 2025 | 3.46 | 3.54 | 3.54 | 3.55 | 3.38 | 26.01M |
| June 20, 2025 | 3.45 | 3.46 | 3.46 | 3.5 | 3.45 | 8.7M |
| June 19, 2025 | 3.5 | 3.47 | 3.47 | 3.54 | 3.45 | 10.06M |
| June 18, 2025 | 3.55 | 3.52 | 3.52 | 3.56 | 3.49 | 10.96M |
| June 17, 2025 | 3.54 | 3.56 | 3.56 | 3.57 | 3.51 | 11.61M |
| June 16, 2025 | 3.5 | 3.53 | 3.53 | 3.56 | 3.5 | 10.2M |
| June 13, 2025 | 3.58 | 3.51 | 3.51 | 3.59 | 3.5 | 15.7M |
| June 12, 2025 | 3.63 | 3.58 | 3.58 | 3.65 | 3.54 | 21.86M |
| June 11, 2025 | 3.63 | 3.64 | 3.64 | 3.69 | 3.61 | 19.69M |
| June 10, 2025 | 3.67 | 3.63 | 3.63 | 3.7 | 3.58 | 27.53M |
| June 09, 2025 | 3.69 | 3.63 | 3.63 | 3.73 | 3.61 | 55.13M |
| June 06, 2025 | 3.54 | 3.73 | 3.73 | 3.88 | 3.53 | 84.48M |
| June 05, 2025 | 3.54 | 3.53 | 3.53 | 3.56 | 3.5 | 9.81M |
| June 04, 2025 | 3.55 | 3.56 | 3.56 | 3.57 | 3.5 | 11.65M |
| June 03, 2025 | 3.52 | 3.51 | 3.51 | 3.59 | 3.49 | 13.45M |
| May 30, 2025 | 3.53 | 3.55 | 3.55 | 3.57 | 3.51 | 8.97M |
| May 29, 2025 | 3.51 | 3.55 | 3.55 | 3.56 | 3.51 | 8.97M |
| May 28, 2025 | 3.57 | 3.52 | 3.52 | 3.57 | 3.5 | 9.74M |
| May 27, 2025 | 3.59 | 3.56 | 3.56 | 3.59 | 3.53 | 8.98M |