4.28
+0.09(+2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.2 | 4.28 | 4.28 | 4.3 | 4.17 | 124.04M |
| August 15, 2025 | 4.11 | 4.19 | 4.19 | 4.21 | 4.1 | 119.11M |
| August 14, 2025 | 4.16 | 4.12 | 4.12 | 4.19 | 4.08 | 90.28M |
| August 13, 2025 | 4.14 | 4.15 | 4.15 | 4.21 | 4.12 | 72.62M |
| August 12, 2025 | 4.17 | 4.12 | 4.12 | 4.18 | 4.1 | 70.57M |
| August 11, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.14 | 75.08M |
| August 08, 2025 | 4.19 | 4.17 | 4.17 | 4.22 | 4.14 | 76.77M |
| August 07, 2025 | 4.15 | 4.19 | 4.19 | 4.21 | 4.13 | 113.61M |
| August 06, 2025 | 4.06 | 4.16 | 4.16 | 4.19 | 4.05 | 117.53M |
| August 05, 2025 | 4.02 | 4.06 | 4.06 | 4.07 | 4.01 | 46.49M |
| August 04, 2025 | 4 | 4.02 | 4.02 | 4.02 | 3.97 | 48.34M |
| August 01, 2025 | 4.04 | 4.03 | 4.03 | 4.07 | 4.01 | 46.26M |
| July 31, 2025 | 4.12 | 4.04 | 4.04 | 4.12 | 4.02 | 81.83M |
| July 30, 2025 | 4.16 | 4.12 | 4.12 | 4.19 | 4.11 | 79.24M |
| July 29, 2025 | 4.14 | 4.17 | 4.17 | 4.23 | 4.07 | 106.33M |
| July 28, 2025 | 4.12 | 4.13 | 4.13 | 4.17 | 4.09 | 81.84M |
| July 25, 2025 | 4.15 | 4.11 | 4.11 | 4.18 | 4.09 | 72.99M |
| July 24, 2025 | 4.05 | 4.14 | 4.14 | 4.14 | 4.05 | 80.84M |
| July 23, 2025 | 4.12 | 4.06 | 4.06 | 4.15 | 4.05 | 74.81M |
| July 22, 2025 | 4.14 | 4.13 | 4.13 | 4.17 | 4.09 | 81.51M |
| July 21, 2025 | 4.18 | 4.15 | 4.15 | 4.18 | 4.12 | 92.1M |
| July 18, 2025 | 4.16 | 4.18 | 4.18 | 4.21 | 4.12 | 101.43M |
| July 17, 2025 | 4.12 | 4.16 | 4.16 | 4.23 | 4.11 | 131.94M |
| July 16, 2025 | 4.11 | 4.09 | 4.09 | 4.17 | 4.07 | 124.7M |
| July 15, 2025 | 4.12 | 4.04 | 4.04 | 4.14 | 4.01 | 116.33M |
| July 14, 2025 | 4.11 | 4.14 | 4.14 | 4.26 | 4.1 | 203.87M |
| July 11, 2025 | 3.96 | 3.99 | 3.99 | 4.05 | 3.94 | 98.74M |
| July 10, 2025 | 3.93 | 3.95 | 3.95 | 3.98 | 3.91 | 50.06M |
| July 09, 2025 | 3.98 | 3.92 | 3.92 | 3.99 | 3.91 | 62.23M |
| July 08, 2025 | 3.94 | 3.99 | 3.99 | 4 | 3.92 | 80.54M |
| July 07, 2025 | 3.88 | 3.97 | 3.97 | 3.98 | 3.87 | 95.1M |
| July 04, 2025 | 3.91 | 3.86 | 3.86 | 3.92 | 3.84 | 62.63M |
| July 03, 2025 | 3.94 | 3.92 | 3.92 | 3.97 | 3.89 | 60.83M |
| July 02, 2025 | 3.98 | 3.96 | 3.96 | 4.02 | 3.93 | 92.18M |
| July 01, 2025 | 3.9 | 4 | 4 | 4.05 | 3.88 | 141.9M |
| June 30, 2025 | 3.86 | 3.9 | 3.9 | 3.9 | 3.84 | 55.36M |
| June 27, 2025 | 3.88 | 3.86 | 3.86 | 3.91 | 3.84 | 61.55M |
| June 26, 2025 | 3.87 | 3.87 | 3.87 | 3.94 | 3.85 | 83.93M |
| June 25, 2025 | 3.87 | 3.89 | 3.89 | 3.89 | 3.83 | 70.28M |
| June 24, 2025 | 3.81 | 3.86 | 3.86 | 3.88 | 3.79 | 60.79M |
| June 23, 2025 | 3.74 | 3.8 | 3.8 | 3.82 | 3.71 | 58.89M |
| June 20, 2025 | 3.78 | 3.74 | 3.74 | 3.81 | 3.74 | 54.57M |
| June 19, 2025 | 3.89 | 3.78 | 3.78 | 3.9 | 3.76 | 85.15M |
| June 18, 2025 | 3.93 | 3.91 | 3.91 | 3.95 | 3.87 | 65.25M |
| June 17, 2025 | 3.95 | 3.94 | 3.94 | 3.96 | 3.91 | 60.69M |
| June 16, 2025 | 3.94 | 3.97 | 3.97 | 3.98 | 3.94 | 54.75M |
| June 13, 2025 | 4.01 | 3.95 | 3.95 | 4.04 | 3.93 | 104.1M |
| June 12, 2025 | 4.08 | 4.04 | 4.04 | 4.1 | 4.03 | 89.15M |
| June 11, 2025 | 4.1 | 4.1 | 4.1 | 4.12 | 4.06 | 80.84M |
| June 10, 2025 | 4.17 | 4.08 | 4.08 | 4.22 | 4.03 | 140.74M |
| June 09, 2025 | 4.12 | 4.17 | 4.17 | 4.18 | 4.11 | 104.48M |
| June 06, 2025 | 4.14 | 4.12 | 4.12 | 4.17 | 4.1 | 90.14M |
| June 05, 2025 | 4.21 | 4.14 | 4.14 | 4.22 | 4.13 | 130M |
| June 04, 2025 | 4.17 | 4.25 | 4.25 | 4.32 | 4.13 | 169.4M |
| June 03, 2025 | 4.13 | 4.14 | 4.15 | 4.23 | 4.1 | 129.85M |
| May 30, 2025 | 4.29 | 4.19 | 4.19 | 4.39 | 4.16 | 206.2M |
| May 29, 2025 | 4.32 | 4.32 | 4.32 | 4.41 | 4.27 | 210.32M |
| May 28, 2025 | 4.52 | 4.37 | 4.37 | 4.65 | 4.35 | 324.13M |
| May 27, 2025 | 4.44 | 4.6 | 4.6 | 4.8 | 4.42 | 395.96M |
| May 26, 2025 | 4.32 | 4.42 | 4.42 | 4.56 | 4.26 | 256.03M |