4.19
+0.01(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.21 | 4.19 | 4.19 | 4.25 | 4.17 | 22.35M |
| August 15, 2025 | 4.14 | 4.18 | 4.18 | 4.21 | 4.14 | 17.5M |
| August 14, 2025 | 4.27 | 4.13 | 4.13 | 4.27 | 4.13 | 20.16M |
| August 13, 2025 | 4.3 | 4.22 | 4.22 | 4.32 | 4.21 | 20.9M |
| August 12, 2025 | 4.22 | 4.29 | 4.29 | 4.3 | 4.2 | 31.58M |
| August 11, 2025 | 4.16 | 4.22 | 4.22 | 4.23 | 4.16 | 21.54M |
| August 08, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.08 | 13.26M |
| August 07, 2025 | 4.16 | 4.12 | 4.12 | 4.17 | 4.1 | 15.11M |
| August 06, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.1 | 14.01M |
| August 05, 2025 | 4.12 | 4.15 | 4.15 | 4.17 | 4.11 | 13.74M |
| August 04, 2025 | 4.09 | 4.12 | 4.12 | 4.13 | 4.06 | 13.73M |
| August 01, 2025 | 4.06 | 4.1 | 4.1 | 4.11 | 4.05 | 12.89M |
| July 31, 2025 | 4.14 | 4.06 | 4.06 | 4.16 | 4.04 | 27.33M |
| July 30, 2025 | 4.2 | 4.15 | 4.15 | 4.22 | 4.13 | 20.02M |
| July 29, 2025 | 4.2 | 4.21 | 4.21 | 4.23 | 4.16 | 19.14M |
| July 28, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.17 | 13.95M |
| July 25, 2025 | 4.22 | 4.19 | 4.19 | 4.23 | 4.17 | 13.92M |
| July 24, 2025 | 4.18 | 4.21 | 4.21 | 4.23 | 4.15 | 19.86M |
| July 23, 2025 | 4.27 | 4.18 | 4.18 | 4.29 | 4.17 | 26.19M |
| July 22, 2025 | 4.22 | 4.25 | 4.25 | 4.28 | 4.17 | 30.18M |
| July 21, 2025 | 4.17 | 4.22 | 4.22 | 4.23 | 4.15 | 23.4M |
| July 18, 2025 | 4.17 | 4.17 | 4.17 | 4.19 | 4.15 | 16.46M |
| July 17, 2025 | 4.16 | 4.17 | 4.17 | 4.18 | 4.15 | 18.4M |
| July 16, 2025 | 4.2 | 4.17 | 4.17 | 4.24 | 4.13 | 28.23M |
| July 15, 2025 | 4.25 | 4.22 | 4.22 | 4.28 | 4.08 | 47.35M |
| July 14, 2025 | 4.34 | 4.23 | 4.23 | 4.36 | 4.2 | 60.46M |
| July 11, 2025 | 4.18 | 4.21 | 4.21 | 4.23 | 4.15 | 31.23M |
| July 10, 2025 | 4.07 | 4.18 | 4.18 | 4.22 | 4.07 | 34.95M |
| July 09, 2025 | 4.07 | 4.08 | 4.08 | 4.1 | 4.04 | 19.01M |
| July 08, 2025 | 4.06 | 4.08 | 4.08 | 4.09 | 4.02 | 23.6M |
| July 07, 2025 | 3.97 | 4.05 | 4.05 | 4.07 | 3.96 | 33.41M |
| July 04, 2025 | 4.02 | 3.96 | 3.96 | 4.04 | 3.95 | 21M |
| July 03, 2025 | 4.01 | 4.02 | 4.02 | 4.04 | 4 | 15.38M |
| July 02, 2025 | 4.02 | 4.01 | 4.01 | 4.03 | 3.97 | 19.07M |
| July 01, 2025 | 4.03 | 4 | 4 | 4.04 | 3.96 | 19.11M |
| June 30, 2025 | 3.99 | 4.02 | 4.02 | 4.03 | 3.95 | 21.87M |
| June 27, 2025 | 3.93 | 3.98 | 3.98 | 3.99 | 3.93 | 22.15M |
| June 26, 2025 | 3.96 | 3.93 | 3.93 | 4.05 | 3.91 | 26.46M |
| June 25, 2025 | 3.87 | 3.97 | 3.97 | 3.98 | 3.84 | 33.25M |
| June 24, 2025 | 3.81 | 3.88 | 3.88 | 3.89 | 3.8 | 17.82M |
| June 23, 2025 | 3.68 | 3.81 | 3.81 | 3.82 | 3.68 | 22.05M |
| June 20, 2025 | 3.77 | 3.74 | 3.74 | 3.82 | 3.74 | 17.29M |
| June 19, 2025 | 3.88 | 3.8 | 3.8 | 3.9 | 3.78 | 27.6M |
| June 18, 2025 | 3.94 | 3.9 | 3.9 | 3.95 | 3.88 | 22.92M |
| June 17, 2025 | 3.98 | 3.96 | 3.96 | 4 | 3.93 | 20.46M |
| June 16, 2025 | 3.9 | 3.96 | 3.96 | 3.99 | 3.89 | 28.22M |
| June 13, 2025 | 4.01 | 3.91 | 3.91 | 4.03 | 3.9 | 40.32M |
| June 12, 2025 | 4.03 | 4.02 | 4.02 | 4.05 | 3.99 | 39.31M |
| June 11, 2025 | 4.01 | 4.05 | 4 | 4.09 | 3.97 | 58.68M |
| June 10, 2025 | 4.09 | 4.04 | 4.04 | 4.19 | 3.97 | 113.09M |
| June 09, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 25.57M |
| June 06, 2025 | 4.5 | 4.53 | 4.53 | 4.59 | 4.5 | 40.42M |
| June 05, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.43 | 30.1M |
| June 04, 2025 | 4.48 | 4.53 | 4.53 | 4.55 | 4.48 | 34.9M |
| June 03, 2025 | 4.51 | 4.48 | 4.48 | 4.53 | 4.43 | 39.61M |
| May 30, 2025 | 4.67 | 4.58 | 4.58 | 4.71 | 4.54 | 44.99M |
| May 29, 2025 | 4.69 | 4.67 | 4.67 | 4.83 | 4.63 | 87.44M |
| May 28, 2025 | 5.09 | 4.76 | 4.76 | 5.18 | 4.69 | 111.25M |
| May 27, 2025 | 4.88 | 5.15 | 5.15 | 5.18 | 4.82 | 92.92M |
| May 26, 2025 | 4.7 | 4.8 | 4.8 | 4.95 | 4.7 | 68.71M |