4.12
+0.05(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.07 | 4.12 | 4.12 | 4.14 | 4.06 | 15.69M |
| August 15, 2025 | 4.04 | 4.07 | 4.07 | 4.11 | 4.04 | 12.36M |
| August 14, 2025 | 4.18 | 4.05 | 4.05 | 4.19 | 4.04 | 15.91M |
| August 13, 2025 | 4.2 | 4.17 | 4.17 | 4.21 | 4.15 | 13.36M |
| August 12, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.15 | 13.6M |
| August 11, 2025 | 4.1 | 4.18 | 4.18 | 4.19 | 4.09 | 18.54M |
| August 08, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.05 | 14.58M |
| August 07, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.06 | 12.62M |
| August 06, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.07 | 15.62M |
| August 05, 2025 | 4.07 | 4.09 | 4.09 | 4.11 | 4.07 | 12.47M |
| August 04, 2025 | 4.05 | 4.07 | 4.07 | 4.12 | 4.02 | 12.42M |
| August 01, 2025 | 4.04 | 4.06 | 4.06 | 4.08 | 4.03 | 15.52M |
| July 31, 2025 | 4.16 | 4.04 | 4.04 | 4.18 | 4.02 | 26.48M |
| July 30, 2025 | 4.16 | 4.16 | 4.16 | 4.2 | 4.12 | 19.57M |
| July 29, 2025 | 4.19 | 4.16 | 4.16 | 4.21 | 4.08 | 24.02M |
| July 28, 2025 | 4.18 | 4.19 | 4.19 | 4.23 | 4.15 | 22.15M |
| July 25, 2025 | 4.34 | 4.23 | 4.23 | 4.38 | 4.21 | 30.64M |
| July 24, 2025 | 4.27 | 4.27 | 4.27 | 4.3 | 4.21 | 35.15M |
| July 23, 2025 | 4.5 | 4.28 | 4.28 | 4.55 | 4.27 | 51.19M |
| July 22, 2025 | 4.33 | 4.4 | 4.4 | 4.54 | 4.24 | 86.23M |
| July 21, 2025 | 4.5 | 4.32 | 4.32 | 4.69 | 4.3 | 106.76M |
| July 18, 2025 | 3.99 | 4.38 | 4.38 | 4.38 | 3.99 | 66.04M |
| July 17, 2025 | 4.03 | 3.98 | 3.98 | 4.04 | 3.97 | 10.74M |
| July 16, 2025 | 3.96 | 4 | 4 | 4.03 | 3.93 | 14.99M |
| July 15, 2025 | 4.06 | 3.95 | 3.95 | 4.1 | 3.92 | 20.61M |
| July 14, 2025 | 3.98 | 4 | 4 | 4.03 | 3.97 | 12.17M |
| July 11, 2025 | 3.98 | 3.98 | 3.98 | 4.01 | 3.93 | 12.69M |
| July 10, 2025 | 3.91 | 3.98 | 3.98 | 4.01 | 3.91 | 16.46M |
| July 09, 2025 | 3.96 | 3.92 | 3.92 | 3.98 | 3.9 | 10.27M |
| July 08, 2025 | 3.88 | 3.95 | 3.95 | 3.95 | 3.85 | 12.77M |
| July 07, 2025 | 3.81 | 3.87 | 3.87 | 3.87 | 3.8 | 9.91M |
| July 04, 2025 | 3.87 | 3.84 | 3.84 | 3.9 | 3.81 | 13.78M |
| July 03, 2025 | 3.9 | 3.9 | 3.9 | 3.91 | 3.85 | 10.43M |
| July 02, 2025 | 3.86 | 3.89 | 3.89 | 3.9 | 3.82 | 14.78M |
| July 01, 2025 | 3.81 | 3.87 | 3.87 | 3.87 | 3.81 | 14.15M |
| June 30, 2025 | 3.79 | 3.81 | 3.81 | 3.83 | 3.77 | 11.75M |
| June 27, 2025 | 3.82 | 3.79 | 3.79 | 3.83 | 3.77 | 14.94M |
| June 26, 2025 | 3.8 | 3.79 | 3.79 | 3.87 | 3.75 | 20.54M |
| June 25, 2025 | 3.86 | 3.79 | 3.79 | 3.91 | 3.75 | 32.72M |
| June 24, 2025 | 3.94 | 3.87 | 3.87 | 3.95 | 3.82 | 41.5M |
| June 23, 2025 | 3.87 | 4.04 | 4.04 | 4.09 | 3.87 | 46.27M |
| June 20, 2025 | 3.98 | 3.87 | 3.87 | 3.99 | 3.87 | 31.38M |
| June 19, 2025 | 3.86 | 4.01 | 4.01 | 4.1 | 3.77 | 46.24M |
| June 18, 2025 | 3.93 | 3.87 | 3.87 | 3.98 | 3.86 | 17.14M |
| June 17, 2025 | 3.93 | 3.93 | 3.93 | 4 | 3.89 | 17.95M |
| June 16, 2025 | 3.88 | 3.95 | 3.95 | 4.03 | 3.88 | 28.76M |
| June 13, 2025 | 3.96 | 3.88 | 3.88 | 4.03 | 3.85 | 32.73M |
| June 12, 2025 | 3.91 | 3.92 | 3.92 | 3.96 | 3.85 | 14.15M |
| June 11, 2025 | 3.93 | 3.91 | 3.91 | 3.96 | 3.89 | 15.08M |
| June 10, 2025 | 3.89 | 3.93 | 3.93 | 3.94 | 3.82 | 21.18M |
| June 09, 2025 | 3.89 | 3.89 | 3.89 | 3.93 | 3.85 | 19.78M |
| June 06, 2025 | 3.75 | 3.86 | 3.86 | 3.99 | 3.74 | 33.9M |
| June 05, 2025 | 3.79 | 3.75 | 3.75 | 3.84 | 3.72 | 11.05M |
| June 04, 2025 | 3.77 | 3.8 | 3.8 | 3.82 | 3.73 | 12.88M |
| June 03, 2025 | 3.7 | 3.75 | 3.75 | 3.75 | 3.66 | 13.06M |
| May 30, 2025 | 3.73 | 3.67 | 3.67 | 3.75 | 3.66 | 11.4M |
| May 29, 2025 | 3.73 | 3.73 | 3.73 | 3.78 | 3.69 | 10.91M |
| May 28, 2025 | 3.79 | 3.73 | 3.73 | 3.79 | 3.71 | 9.73M |
| May 27, 2025 | 3.74 | 3.79 | 3.79 | 3.8 | 3.69 | 15.1M |
| May 26, 2025 | 3.68 | 3.72 | 3.72 | 3.75 | 3.66 | 12.37M |