4.16
+0.01(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.16 | 4.16 | 4.16 | 4.19 | 4.13 | 12.15M |
| August 15, 2025 | 4.13 | 4.15 | 4.15 | 4.17 | 4.1 | 11.04M |
| August 14, 2025 | 4.28 | 4.14 | 4.14 | 4.28 | 4.13 | 11.97M |
| August 13, 2025 | 4.31 | 4.25 | 4.25 | 4.32 | 4.23 | 9.89M |
| August 12, 2025 | 4.31 | 4.29 | 4.29 | 4.33 | 4.27 | 13.92M |
| August 11, 2025 | 4.29 | 4.29 | 4.29 | 4.32 | 4.24 | 10.44M |
| August 08, 2025 | 4.24 | 4.28 | 4.28 | 4.29 | 4.22 | 13.8M |
| August 07, 2025 | 4.24 | 4.26 | 4.26 | 4.27 | 4.22 | 10.63M |
| August 06, 2025 | 4.26 | 4.22 | 4.22 | 4.26 | 4.21 | 9.5M |
| August 05, 2025 | 4.23 | 4.26 | 4.26 | 4.27 | 4.19 | 10.41M |
| August 04, 2025 | 4.13 | 4.22 | 4.22 | 4.23 | 4.12 | 11.33M |
| August 01, 2025 | 4.08 | 4.16 | 4.16 | 4.17 | 4.07 | 11.04M |
| July 31, 2025 | 4.18 | 4.08 | 4.08 | 4.19 | 4.07 | 17.15M |
| July 30, 2025 | 4.18 | 4.2 | 4.2 | 4.29 | 4.16 | 15.8M |
| July 29, 2025 | 4.28 | 4.18 | 4.18 | 4.29 | 4.15 | 16.09M |
| July 28, 2025 | 4.3 | 4.25 | 4.25 | 4.31 | 4.23 | 15.17M |
| July 25, 2025 | 4.24 | 4.28 | 4.28 | 4.35 | 4.24 | 22.83M |
| July 24, 2025 | 4.16 | 4.23 | 4.23 | 4.23 | 4.15 | 12.7M |
| July 23, 2025 | 4.22 | 4.17 | 4.17 | 4.24 | 4.15 | 10.93M |
| July 22, 2025 | 4.24 | 4.21 | 4.21 | 4.26 | 4.16 | 11.18M |
| July 21, 2025 | 4.18 | 4.23 | 4.23 | 4.24 | 4.17 | 16.7M |
| July 18, 2025 | 4.16 | 4.16 | 4.16 | 4.17 | 4.12 | 9.51M |
| July 17, 2025 | 4.19 | 4.16 | 4.16 | 4.19 | 4.13 | 11M |
| July 16, 2025 | 4.17 | 4.17 | 4.17 | 4.19 | 4.15 | 10.42M |
| July 15, 2025 | 4.25 | 4.15 | 4.15 | 4.26 | 4.12 | 20M |
| July 14, 2025 | 4.21 | 4.25 | 4.25 | 4.29 | 4.18 | 16.77M |
| July 11, 2025 | 4.19 | 4.22 | 4.22 | 4.24 | 4.16 | 17.85M |
| July 10, 2025 | 4.16 | 4.19 | 4.19 | 4.23 | 4.16 | 18.4M |
| July 09, 2025 | 4.22 | 4.18 | 4.18 | 4.23 | 4.17 | 19.49M |
| July 08, 2025 | 4.17 | 4.21 | 4.21 | 4.21 | 4.16 | 21.3M |
| July 07, 2025 | 4.12 | 4.16 | 4.16 | 4.17 | 4.06 | 17.53M |
| July 04, 2025 | 4.19 | 4.13 | 4.13 | 4.19 | 4.12 | 21.61M |
| July 03, 2025 | 4.23 | 4.19 | 4.19 | 4.27 | 4.17 | 25.65M |
| July 02, 2025 | 4.19 | 4.19 | 4.19 | 4.23 | 4.16 | 26.27M |
| July 01, 2025 | 4.25 | 4.19 | 4.19 | 4.28 | 4.13 | 38.56M |
| June 30, 2025 | 4.23 | 4.28 | 4.28 | 4.33 | 4.18 | 45.01M |
| June 27, 2025 | 4.3 | 4.24 | 4.24 | 4.34 | 4.21 | 58.82M |
| June 26, 2025 | 4.15 | 4.56 | 4.56 | 4.69 | 4.13 | 105.72M |
| June 25, 2025 | 4.37 | 4.34 | 4.34 | 4.53 | 4.34 | 60.99M |
| June 24, 2025 | 4.82 | 4.82 | 4.82 | 5.59 | 4.82 | 131.72M |
| June 23, 2025 | 5.29 | 5.36 | 5.36 | 5.36 | 5.21 | 31.61M |
| June 20, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.64 | 101M |
| June 19, 2025 | 4.15 | 4.43 | 4.43 | 4.43 | 4.09 | 25.57M |
| June 18, 2025 | 4.12 | 4.03 | 4.03 | 4.18 | 4.03 | 28.08M |
| June 17, 2025 | 3.97 | 4.07 | 4.07 | 4.09 | 3.9 | 35.51M |
| June 16, 2025 | 4.12 | 3.97 | 3.97 | 4.22 | 3.96 | 37.23M |
| June 13, 2025 | 4.01 | 3.97 | 3.97 | 4.22 | 3.95 | 52.25M |
| June 12, 2025 | 3.89 | 3.88 | 3.88 | 3.92 | 3.83 | 9.04M |
| June 11, 2025 | 3.88 | 3.88 | 3.88 | 3.93 | 3.87 | 7.83M |
| June 10, 2025 | 3.92 | 3.89 | 3.89 | 3.96 | 3.82 | 13.75M |
| June 09, 2025 | 3.93 | 3.92 | 3.92 | 3.97 | 3.89 | 9.67M |
| June 06, 2025 | 3.88 | 3.93 | 3.93 | 3.96 | 3.86 | 11.14M |
| June 05, 2025 | 3.87 | 3.88 | 3.88 | 3.92 | 3.83 | 10.89M |
| June 04, 2025 | 3.81 | 3.87 | 3.87 | 3.87 | 3.79 | 11.23M |
| June 03, 2025 | 3.78 | 3.81 | 3.81 | 3.84 | 3.78 | 11.6M |
| May 30, 2025 | 3.82 | 3.8 | 3.8 | 3.86 | 3.79 | 11.57M |
| May 29, 2025 | 3.78 | 3.82 | 3.82 | 3.85 | 3.78 | 11.39M |
| May 28, 2025 | 3.84 | 3.8 | 3.8 | 3.87 | 3.78 | 12.57M |
| May 27, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.79 | 12.67M |
| May 26, 2025 | 3.74 | 3.82 | 3.82 | 3.84 | 3.73 | 13.89M |