4.20
-0.07(-1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.27 | 4.2 | 4.2 | 4.29 | 4.17 | 80.67M |
| August 15, 2025 | 4.24 | 4.27 | 4.27 | 4.33 | 4.22 | 68.64M |
| August 14, 2025 | 4.35 | 4.27 | 4.27 | 4.44 | 4.26 | 88.32M |
| August 13, 2025 | 4.32 | 4.39 | 4.39 | 4.4 | 4.28 | 108.25M |
| August 12, 2025 | 4.4 | 4.42 | 4.42 | 4.57 | 4.33 | 179.88M |
| August 11, 2025 | 4.18 | 4.33 | 4.33 | 4.33 | 4.18 | 88.31M |
| August 08, 2025 | 4.14 | 4.19 | 4.19 | 4.29 | 4.06 | 108.98M |
| August 07, 2025 | 4.24 | 4.17 | 4.17 | 4.28 | 4.11 | 137.96M |
| August 06, 2025 | 4.48 | 4.24 | 4.24 | 4.54 | 4.23 | 175.89M |
| August 05, 2025 | 4.44 | 4.48 | 4.48 | 4.68 | 4.33 | 214.75M |
| August 04, 2025 | 4.56 | 4.41 | 4.41 | 4.8 | 4.28 | 302.36M |
| August 01, 2025 | 4.83 | 4.7 | 4.7 | 5.26 | 4.65 | 354.68M |
| July 31, 2025 | 4.48 | 4.85 | 4.85 | 4.85 | 4.33 | 254.65M |
| July 30, 2025 | 3.95 | 4.41 | 4.41 | 4.41 | 3.93 | 196.15M |
| July 29, 2025 | 3.92 | 4.01 | 4.01 | 4.08 | 3.87 | 105.35M |
| July 28, 2025 | 3.89 | 3.93 | 3.93 | 4.04 | 3.86 | 97.32M |
| July 25, 2025 | 3.89 | 3.89 | 3.89 | 4 | 3.86 | 113.59M |
| July 24, 2025 | 3.77 | 3.93 | 3.93 | 3.96 | 3.73 | 126.3M |
| July 23, 2025 | 3.64 | 3.77 | 3.77 | 3.99 | 3.58 | 168.91M |
| July 22, 2025 | 3.52 | 3.64 | 3.64 | 3.72 | 3.51 | 105.7M |
| July 21, 2025 | 3.46 | 3.53 | 3.53 | 3.55 | 3.43 | 50.21M |
| July 18, 2025 | 3.44 | 3.46 | 3.46 | 3.46 | 3.38 | 41.14M |
| July 17, 2025 | 3.41 | 3.45 | 3.45 | 3.46 | 3.4 | 48.77M |
| July 16, 2025 | 3.32 | 3.41 | 3.41 | 3.42 | 3.29 | 49.01M |
| July 15, 2025 | 3.38 | 3.32 | 3.32 | 3.39 | 3.26 | 57.47M |
| July 14, 2025 | 3.4 | 3.42 | 3.42 | 3.44 | 3.39 | 31.91M |
| July 11, 2025 | 3.42 | 3.41 | 3.41 | 3.45 | 3.38 | 32.22M |
| July 10, 2025 | 3.38 | 3.42 | 3.42 | 3.44 | 3.38 | 34.06M |
| July 09, 2025 | 3.4 | 3.4 | 3.4 | 3.43 | 3.34 | 35.58M |
| July 08, 2025 | 3.37 | 3.39 | 3.39 | 3.45 | 3.36 | 39.47M |
| July 07, 2025 | 3.37 | 3.37 | 3.37 | 3.42 | 3.36 | 34.78M |
| July 04, 2025 | 3.36 | 3.36 | 3.36 | 3.41 | 3.33 | 38.52M |
| July 03, 2025 | 3.27 | 3.38 | 3.38 | 3.41 | 3.26 | 61.39M |
| July 02, 2025 | 3.25 | 3.27 | 3.27 | 3.28 | 3.23 | 29.09M |
| July 01, 2025 | 3.22 | 3.25 | 3.25 | 3.26 | 3.2 | 26.89M |
| June 30, 2025 | 3.22 | 3.22 | 3.22 | 3.23 | 3.2 | 23.47M |
| June 27, 2025 | 3.21 | 3.23 | 3.23 | 3.27 | 3.21 | 28M |
| June 26, 2025 | 3.19 | 3.21 | 3.21 | 3.24 | 3.18 | 27.41M |
| June 25, 2025 | 3.21 | 3.2 | 3.2 | 3.22 | 3.15 | 27.36M |
| June 24, 2025 | 3.15 | 3.19 | 3.19 | 3.21 | 3.15 | 23.83M |
| June 23, 2025 | 3.09 | 3.16 | 3.16 | 3.16 | 3.08 | 22.5M |
| June 20, 2025 | 3.13 | 3.12 | 3.12 | 3.15 | 3.09 | 28.74M |
| June 19, 2025 | 3.23 | 3.15 | 3.15 | 3.24 | 3.13 | 30.47M |
| June 18, 2025 | 3.28 | 3.23 | 3.23 | 3.29 | 3.22 | 30.35M |
| June 17, 2025 | 3.34 | 3.29 | 3.29 | 3.4 | 3.27 | 45.05M |
| June 16, 2025 | 3.29 | 3.32 | 3.32 | 3.35 | 3.26 | 32.77M |
| June 13, 2025 | 3.38 | 3.28 | 3.28 | 3.42 | 3.27 | 50.11M |
| June 12, 2025 | 3.38 | 3.39 | 3.39 | 3.45 | 3.37 | 40.34M |
| June 11, 2025 | 3.42 | 3.39 | 3.39 | 3.45 | 3.37 | 41.47M |
| June 10, 2025 | 3.43 | 3.43 | 3.43 | 3.5 | 3.37 | 64.82M |
| June 09, 2025 | 3.36 | 3.44 | 3.44 | 3.46 | 3.36 | 59.83M |
| June 06, 2025 | 3.33 | 3.36 | 3.36 | 3.38 | 3.31 | 39.3M |
| June 05, 2025 | 3.37 | 3.34 | 3.34 | 3.41 | 3.32 | 48.89M |
| June 04, 2025 | 3.39 | 3.38 | 3.38 | 3.39 | 3.31 | 54.32M |
| June 03, 2025 | 3.27 | 3.38 | 3.38 | 3.39 | 3.25 | 70.25M |
| May 30, 2025 | 3.26 | 3.29 | 3.29 | 3.37 | 3.25 | 66.87M |
| May 29, 2025 | 3.23 | 3.27 | 3.27 | 3.29 | 3.2 | 54.21M |
| May 28, 2025 | 3.23 | 3.24 | 3.24 | 3.33 | 3.16 | 53.59M |
| May 27, 2025 | 3.14 | 3.2 | 3.2 | 3.22 | 3.12 | 35.51M |
| May 26, 2025 | 3.18 | 3.14 | 3.14 | 3.19 | 3.1 | 35.76M |