4.15
-0.02(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.17 | 4.15 | 4.15 | 4.22 | 4.14 | 40.65M |
| August 15, 2025 | 4.13 | 4.17 | 4.17 | 4.2 | 4.11 | 34.73M |
| August 14, 2025 | 4.24 | 4.14 | 4.14 | 4.25 | 4.13 | 47.33M |
| August 13, 2025 | 4.25 | 4.24 | 4.24 | 4.28 | 4.23 | 27.45M |
| August 12, 2025 | 4.27 | 4.25 | 4.25 | 4.28 | 4.23 | 23.47M |
| August 11, 2025 | 4.27 | 4.27 | 4.27 | 4.3 | 4.24 | 27.83M |
| August 08, 2025 | 4.21 | 4.28 | 4.28 | 4.3 | 4.2 | 34.84M |
| August 07, 2025 | 4.27 | 4.22 | 4.22 | 4.27 | 4.16 | 33.99M |
| August 06, 2025 | 4.21 | 4.26 | 4.26 | 4.28 | 4.18 | 33.42M |
| August 05, 2025 | 4.16 | 4.22 | 4.22 | 4.26 | 4.16 | 35.54M |
| August 04, 2025 | 4.14 | 4.16 | 4.16 | 4.17 | 4.09 | 32.77M |
| August 01, 2025 | 4.19 | 4.16 | 4.16 | 4.24 | 4.14 | 47.96M |
| July 31, 2025 | 4.38 | 4.19 | 4.19 | 4.39 | 4.18 | 66.83M |
| July 30, 2025 | 4.36 | 4.38 | 4.38 | 4.5 | 4.36 | 74.96M |
| July 29, 2025 | 4.23 | 4.36 | 4.36 | 4.36 | 4.17 | 64.27M |
| July 28, 2025 | 4.32 | 4.25 | 4.25 | 4.32 | 4.2 | 62.77M |
| July 25, 2025 | 4.4 | 4.32 | 4.32 | 4.42 | 4.32 | 45.94M |
| July 24, 2025 | 4.29 | 4.39 | 4.39 | 4.4 | 4.26 | 64.48M |
| July 23, 2025 | 4.43 | 4.33 | 4.33 | 4.52 | 4.32 | 111.7M |
| July 22, 2025 | 4.29 | 4.4 | 4.4 | 4.4 | 4.24 | 84.64M |
| July 21, 2025 | 4.2 | 4.27 | 4.27 | 4.33 | 4.19 | 80.7M |
| July 18, 2025 | 4.12 | 4.17 | 4.17 | 4.18 | 4.11 | 49.05M |
| July 17, 2025 | 3.99 | 4.12 | 4.12 | 4.14 | 3.97 | 63.09M |
| July 16, 2025 | 4.08 | 3.99 | 3.99 | 4.1 | 3.98 | 63.78M |
| July 15, 2025 | 4.13 | 4.1 | 4.1 | 4.18 | 4.07 | 71.95M |
| July 14, 2025 | 4.08 | 4.08 | 4.08 | 4.15 | 4.06 | 44.57M |
| July 11, 2025 | 4.07 | 4.1 | 4.1 | 4.15 | 4.05 | 61.64M |
| July 10, 2025 | 4.04 | 4.07 | 4.07 | 4.1 | 4.01 | 48.97M |
| July 09, 2025 | 4.06 | 4.01 | 4.01 | 4.13 | 4 | 70.02M |
| July 08, 2025 | 3.89 | 4.08 | 4.08 | 4.15 | 3.87 | 113.87M |
| July 07, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.81 | 43.09M |
| July 04, 2025 | 3.83 | 3.85 | 3.85 | 3.92 | 3.82 | 71.59M |
| July 03, 2025 | 3.83 | 3.84 | 3.84 | 3.85 | 3.77 | 63.52M |
| July 02, 2025 | 3.7 | 3.85 | 3.85 | 3.89 | 3.68 | 104.98M |
| July 01, 2025 | 3.63 | 3.7 | 3.7 | 3.71 | 3.62 | 68.15M |
| June 30, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.58 | 25.49M |
| June 27, 2025 | 3.58 | 3.6 | 3.6 | 3.63 | 3.57 | 31.56M |
| June 26, 2025 | 3.6 | 3.57 | 3.57 | 3.61 | 3.56 | 21.49M |
| June 25, 2025 | 3.6 | 3.59 | 3.59 | 3.61 | 3.56 | 22.96M |
| June 24, 2025 | 3.55 | 3.6 | 3.6 | 3.6 | 3.54 | 22.67M |
| June 23, 2025 | 3.52 | 3.54 | 3.54 | 3.56 | 3.51 | 18.35M |
| June 20, 2025 | 3.5 | 3.55 | 3.55 | 3.57 | 3.5 | 21.65M |
| June 19, 2025 | 3.55 | 3.51 | 3.51 | 3.57 | 3.49 | 23.36M |
| June 18, 2025 | 3.59 | 3.55 | 3.55 | 3.59 | 3.55 | 17.34M |
| June 17, 2025 | 3.58 | 3.59 | 3.59 | 3.6 | 3.56 | 15.98M |
| June 16, 2025 | 3.6 | 3.58 | 3.58 | 3.6 | 3.57 | 20.7M |
| June 13, 2025 | 3.62 | 3.6 | 3.6 | 3.63 | 3.6 | 26.1M |
| June 12, 2025 | 3.62 | 3.61 | 3.61 | 3.63 | 3.58 | 23.92M |
| June 11, 2025 | 3.58 | 3.62 | 3.62 | 3.64 | 3.58 | 27.4M |
| June 10, 2025 | 3.62 | 3.59 | 3.59 | 3.63 | 3.56 | 20.68M |
| June 09, 2025 | 3.61 | 3.61 | 3.61 | 3.62 | 3.56 | 25.56M |
| June 06, 2025 | 3.57 | 3.61 | 3.61 | 3.62 | 3.56 | 26.45M |
| June 05, 2025 | 3.58 | 3.56 | 3.56 | 3.59 | 3.55 | 19.36M |
| June 04, 2025 | 3.53 | 3.57 | 3.57 | 3.59 | 3.51 | 25.75M |
| June 03, 2025 | 3.55 | 3.52 | 3.52 | 3.55 | 3.5 | 30.85M |
| May 30, 2025 | 3.57 | 3.56 | 3.56 | 3.59 | 3.55 | 21.4M |
| May 29, 2025 | 3.58 | 3.57 | 3.57 | 3.61 | 3.56 | 24.11M |
| May 28, 2025 | 3.61 | 3.58 | 3.58 | 3.61 | 3.57 | 13.21M |
| May 27, 2025 | 3.61 | 3.61 | 3.61 | 3.62 | 3.56 | 18.87M |
| May 26, 2025 | 3.6 | 3.61 | 3.61 | 3.63 | 3.58 | 18.57M |