4.21
-0.02(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.23 | 4.21 | 4.21 | 4.25 | 4.15 | 12.76M |
| August 21, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.2 | 13.34M |
| August 20, 2025 | 4.15 | 4.22 | 4.22 | 4.22 | 4.15 | 14.33M |
| August 19, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.11 | 13.87M |
| August 18, 2025 | 4.15 | 4.13 | 4.13 | 4.18 | 4.11 | 15.17M |
| August 15, 2025 | 4.15 | 4.14 | 4.14 | 4.19 | 4.14 | 11.61M |
| August 14, 2025 | 4.26 | 4.15 | 4.15 | 4.26 | 4.14 | 13.14M |
| August 13, 2025 | 4.27 | 4.25 | 4.25 | 4.28 | 4.24 | 11.29M |
| August 12, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.23 | 7.64M |
| August 11, 2025 | 4.23 | 4.26 | 4.26 | 4.28 | 4.22 | 10.48M |
| August 08, 2025 | 4.21 | 4.22 | 4.22 | 4.23 | 4.17 | 8.24M |
| August 07, 2025 | 4.21 | 4.21 | 4.21 | 4.23 | 4.18 | 8.61M |
| August 06, 2025 | 4.23 | 4.21 | 4.21 | 4.24 | 4.17 | 6.86M |
| August 05, 2025 | 4.22 | 4.22 | 4.22 | 4.24 | 4.19 | 8.26M |
| August 04, 2025 | 4.16 | 4.2 | 4.2 | 4.21 | 4.12 | 8.38M |
| August 01, 2025 | 4.14 | 4.17 | 4.17 | 4.19 | 4.13 | 8.4M |
| July 31, 2025 | 4.25 | 4.15 | 4.15 | 4.26 | 4.13 | 13.33M |
| July 30, 2025 | 4.29 | 4.27 | 4.27 | 4.31 | 4.21 | 13.74M |
| July 29, 2025 | 4.35 | 4.3 | 4.3 | 4.37 | 4.26 | 8.45M |
| July 28, 2025 | 4.37 | 4.35 | 4.35 | 4.39 | 4.31 | 12.15M |
| July 25, 2025 | 4.36 | 4.32 | 4.32 | 4.37 | 4.3 | 10.66M |
| July 24, 2025 | 4.31 | 4.37 | 4.37 | 4.38 | 4.3 | 12.33M |
| July 23, 2025 | 4.37 | 4.31 | 4.31 | 4.37 | 4.3 | 11.2M |
| July 22, 2025 | 4.33 | 4.36 | 4.36 | 4.37 | 4.29 | 13.36M |
| July 21, 2025 | 4.19 | 4.34 | 4.34 | 4.34 | 4.19 | 16.21M |
| July 18, 2025 | 4.18 | 4.2 | 4.2 | 4.21 | 4.15 | 9.7M |
| July 17, 2025 | 4.2 | 4.16 | 4.16 | 4.21 | 4.14 | 7.48M |
| July 16, 2025 | 4.17 | 4.19 | 4.19 | 4.2 | 4.14 | 10.79M |
| July 15, 2025 | 4.3 | 4.15 | 4.15 | 4.3 | 4.12 | 25.88M |
| July 14, 2025 | 4.32 | 4.35 | 4.35 | 4.36 | 4.3 | 8.82M |
| July 11, 2025 | 4.36 | 4.32 | 4.32 | 4.36 | 4.3 | 9.59M |
| July 10, 2025 | 4.29 | 4.34 | 4.34 | 4.36 | 4.27 | 10.59M |
| July 09, 2025 | 4.32 | 4.28 | 4.28 | 4.33 | 4.27 | 5.49M |
| July 08, 2025 | 4.28 | 4.32 | 4.32 | 4.32 | 4.26 | 8.29M |
| July 07, 2025 | 4.22 | 4.28 | 4.28 | 4.29 | 4.2 | 11.94M |
| July 04, 2025 | 4.29 | 4.22 | 4.22 | 4.31 | 4.21 | 16.8M |
| July 03, 2025 | 4.27 | 4.28 | 4.28 | 4.3 | 4.25 | 9.39M |
| July 02, 2025 | 4.25 | 4.27 | 4.27 | 4.28 | 4.22 | 9.94M |
| July 01, 2025 | 4.29 | 4.24 | 4.24 | 4.32 | 4.21 | 10.07M |
| June 30, 2025 | 4.22 | 4.3 | 4.3 | 4.3 | 4.18 | 14.83M |
| June 27, 2025 | 4.17 | 4.2 | 4.2 | 4.27 | 4.16 | 10.17M |
| June 26, 2025 | 4.12 | 4.17 | 4.17 | 4.23 | 4.09 | 14.31M |
| June 25, 2025 | 4.1 | 4.11 | 4.11 | 4.12 | 4.05 | 7.36M |
| June 24, 2025 | 3.98 | 4.08 | 4.08 | 4.09 | 3.97 | 10.07M |
| June 23, 2025 | 3.91 | 3.97 | 3.97 | 3.97 | 3.87 | 3.98M |
| June 20, 2025 | 3.95 | 3.91 | 3.91 | 3.98 | 3.91 | 5.95M |
| June 19, 2025 | 4.03 | 3.96 | 3.96 | 4.05 | 3.94 | 7.55M |
| June 18, 2025 | 4.05 | 4.03 | 4.03 | 4.07 | 4.01 | 5.48M |
| June 17, 2025 | 4.08 | 4.07 | 4.07 | 4.08 | 4.04 | 5.9M |
| June 16, 2025 | 4.04 | 4.07 | 4.07 | 4.1 | 4.04 | 5.23M |
| June 13, 2025 | 4.11 | 4.05 | 4.05 | 4.16 | 4.05 | 8.23M |
| June 12, 2025 | 4.15 | 4.15 | 4.15 | 4.16 | 4.11 | 7.03M |
| June 11, 2025 | 4.14 | 4.15 | 4.15 | 4.17 | 4.13 | 5.87M |
| June 10, 2025 | 4.18 | 4.14 | 4.14 | 4.19 | 4.1 | 9.42M |
| June 09, 2025 | 4.16 | 4.17 | 4.17 | 4.18 | 4.12 | 8.4M |
| June 06, 2025 | 4.11 | 4.16 | 4.16 | 4.16 | 4.09 | 10.31M |
| June 05, 2025 | 4.12 | 4.09 | 4.09 | 4.13 | 4.07 | 6.72M |
| June 04, 2025 | 4.11 | 4.12 | 4.12 | 4.14 | 4.1 | 7.37M |
| June 03, 2025 | 4.06 | 4.1 | 4.1 | 4.11 | 4.04 | 7.71M |
| May 30, 2025 | 4.1 | 4.07 | 4.07 | 4.13 | 4.05 | 4.69M |