4.64
+0.1(+2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.52 | 4.64 | 4.64 | 4.64 | 4.52 | 218.9M |
| August 21, 2025 | 4.62 | 4.54 | 4.54 | 4.64 | 4.51 | 151M |
| August 20, 2025 | 4.51 | 4.6 | 4.6 | 4.61 | 4.44 | 185.91M |
| August 19, 2025 | 4.59 | 4.53 | 4.53 | 4.63 | 4.51 | 166.8M |
| August 18, 2025 | 4.56 | 4.6 | 4.6 | 4.65 | 4.51 | 323.13M |
| August 15, 2025 | 4.3 | 4.51 | 4.51 | 4.6 | 4.29 | 367.28M |
| August 14, 2025 | 4.36 | 4.31 | 4.31 | 4.4 | 4.3 | 153.08M |
| August 13, 2025 | 4.3 | 4.36 | 4.36 | 4.39 | 4.26 | 167.69M |
| August 12, 2025 | 4.26 | 4.3 | 4.3 | 4.3 | 4.25 | 83.9M |
| August 11, 2025 | 4.22 | 4.26 | 4.26 | 4.28 | 4.22 | 78.75M |
| August 08, 2025 | 4.24 | 4.22 | 4.22 | 4.25 | 4.21 | 58.2M |
| August 07, 2025 | 4.25 | 4.25 | 4.25 | 4.29 | 4.22 | 86.24M |
| August 06, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.2 | 69.48M |
| August 05, 2025 | 4.2 | 4.23 | 4.23 | 4.24 | 4.19 | 72.89M |
| August 04, 2025 | 4.17 | 4.19 | 4.19 | 4.19 | 4.16 | 70.48M |
| August 01, 2025 | 4.2 | 4.19 | 4.19 | 4.24 | 4.17 | 81.5M |
| July 31, 2025 | 4.28 | 4.2 | 4.2 | 4.33 | 4.19 | 124.58M |
| July 30, 2025 | 4.35 | 4.31 | 4.31 | 4.37 | 4.27 | 107.61M |
| July 29, 2025 | 4.35 | 4.37 | 4.37 | 4.37 | 4.26 | 126.82M |
| July 28, 2025 | 4.34 | 4.35 | 4.35 | 4.41 | 4.31 | 122.2M |
| July 25, 2025 | 4.4 | 4.35 | 4.35 | 4.42 | 4.33 | 128.49M |
| July 24, 2025 | 4.26 | 4.38 | 4.38 | 4.38 | 4.25 | 192.76M |
| July 23, 2025 | 4.26 | 4.27 | 4.27 | 4.36 | 4.26 | 170.74M |
| July 22, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.2 | 95.55M |
| July 21, 2025 | 4.21 | 4.27 | 4.27 | 4.28 | 4.2 | 91.21M |
| July 18, 2025 | 4.22 | 4.21 | 4.21 | 4.23 | 4.19 | 77.17M |
| July 17, 2025 | 4.2 | 4.22 | 4.22 | 4.23 | 4.18 | 76.78M |
| July 16, 2025 | 4.19 | 4.19 | 4.19 | 4.23 | 4.17 | 77.89M |
| July 15, 2025 | 4.24 | 4.2 | 4.2 | 4.27 | 4.18 | 117.36M |
| July 14, 2025 | 4.33 | 4.23 | 4.23 | 4.33 | 4.21 | 154.47M |
| July 11, 2025 | 4.21 | 4.32 | 4.32 | 4.4 | 4.18 | 296.71M |
| July 10, 2025 | 4.1 | 4.2 | 4.2 | 4.21 | 4.09 | 155.58M |
| July 09, 2025 | 4.14 | 4.11 | 4.11 | 4.16 | 4.1 | 106.48M |
| July 08, 2025 | 4.08 | 4.12 | 4.12 | 4.13 | 4.07 | 113.4M |
| July 07, 2025 | 4.06 | 4.08 | 4.08 | 4.11 | 4.05 | 75.58M |
| July 04, 2025 | 4.07 | 4.08 | 4.08 | 4.15 | 4.04 | 150.47M |
| July 03, 2025 | 4.06 | 4.08 | 4.08 | 4.13 | 4.05 | 119.88M |
| July 02, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4.03 | 79.52M |
| July 01, 2025 | 4.12 | 4.08 | 4.08 | 4.13 | 4.03 | 124.62M |
| June 30, 2025 | 4.22 | 4.12 | 4.12 | 4.22 | 4.1 | 183.26M |
| June 27, 2025 | 4.16 | 4.22 | 4.22 | 4.44 | 4.14 | 387.5M |
| June 26, 2025 | 4.15 | 4.15 | 4.15 | 4.26 | 4.08 | 318.24M |
| June 25, 2025 | 3.9 | 4.12 | 4.12 | 4.13 | 3.88 | 296.64M |
| June 24, 2025 | 3.78 | 3.89 | 3.89 | 3.9 | 3.77 | 106.66M |
| June 23, 2025 | 3.72 | 3.77 | 3.77 | 3.78 | 3.71 | 44.12M |
| June 20, 2025 | 3.76 | 3.73 | 3.73 | 3.78 | 3.73 | 41.01M |
| June 19, 2025 | 3.83 | 3.76 | 3.76 | 3.84 | 3.75 | 65.75M |
| June 18, 2025 | 3.89 | 3.84 | 3.84 | 3.9 | 3.82 | 54.95M |
| June 17, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.86 | 48.96M |
| June 16, 2025 | 3.84 | 3.89 | 3.89 | 3.89 | 3.82 | 49.41M |
| June 13, 2025 | 3.89 | 3.85 | 3.85 | 3.89 | 3.83 | 58.42M |
| June 12, 2025 | 3.88 | 3.9 | 3.9 | 3.95 | 3.87 | 66.26M |
| June 11, 2025 | 3.84 | 3.9 | 3.9 | 3.94 | 3.83 | 91.16M |
| June 10, 2025 | 3.88 | 3.84 | 3.84 | 3.88 | 3.8 | 63.46M |
| June 09, 2025 | 3.85 | 3.88 | 3.88 | 3.89 | 3.84 | 66.04M |
| June 06, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.81 | 50.24M |
| June 05, 2025 | 3.84 | 3.86 | 3.86 | 3.88 | 3.83 | 70.12M |
| June 04, 2025 | 3.79 | 3.85 | 3.85 | 3.85 | 3.77 | 65.75M |
| June 03, 2025 | 3.71 | 3.79 | 3.79 | 3.79 | 3.71 | 61.31M |
| May 30, 2025 | 3.74 | 3.73 | 3.73 | 3.74 | 3.7 | 45.46M |