4.25
+0.01(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.27 | 4.25 | 4.25 | 4.28 | 4.18 | 17.26M |
| August 15, 2025 | 4.38 | 4.22 | 4.22 | 4.38 | 4.21 | 15.36M |
| August 14, 2025 | 4.44 | 4.25 | 4.25 | 4.45 | 4.23 | 19.92M |
| August 13, 2025 | 4.39 | 4.38 | 4.38 | 4.45 | 4.36 | 22.11M |
| August 12, 2025 | 4.56 | 4.39 | 4.39 | 4.58 | 4.35 | 30.27M |
| August 11, 2025 | 4.43 | 4.52 | 4.52 | 4.59 | 4.36 | 41.06M |
| August 08, 2025 | 4.38 | 4.44 | 4.44 | 4.5 | 4.33 | 43.33M |
| August 07, 2025 | 4.37 | 4.38 | 4.38 | 4.4 | 4.27 | 60.45M |
| August 06, 2025 | 4.07 | 4.48 | 4.48 | 4.48 | 4.04 | 52.87M |
| August 05, 2025 | 4 | 4.07 | 4.07 | 4.08 | 3.98 | 16.37M |
| August 04, 2025 | 3.92 | 3.98 | 3.98 | 3.99 | 3.86 | 12.87M |
| August 01, 2025 | 3.88 | 3.93 | 3.93 | 3.95 | 3.86 | 13.46M |
| July 31, 2025 | 3.97 | 3.86 | 3.86 | 4 | 3.83 | 17.08M |
| July 30, 2025 | 3.97 | 3.96 | 3.96 | 4 | 3.91 | 13.43M |
| July 29, 2025 | 4.05 | 3.98 | 3.98 | 4.08 | 3.93 | 18.09M |
| July 28, 2025 | 4.05 | 4.06 | 4.06 | 4.08 | 4.01 | 16.96M |
| July 25, 2025 | 4.05 | 4.03 | 4.03 | 4.08 | 3.98 | 20.49M |
| July 24, 2025 | 4.02 | 4.07 | 4.07 | 4.1 | 4.02 | 20.67M |
| July 23, 2025 | 4.05 | 4.02 | 4.02 | 4.15 | 4.01 | 27.7M |
| July 22, 2025 | 4.1 | 4.06 | 4.06 | 4.11 | 3.98 | 31.27M |
| July 21, 2025 | 3.96 | 4.07 | 4.07 | 4.09 | 3.96 | 47.49M |
| July 18, 2025 | 3.96 | 3.99 | 3.99 | 4.09 | 3.9 | 74.44M |
| July 17, 2025 | 4.63 | 4.11 | 4.11 | 4.63 | 4.07 | 112.35M |
| July 16, 2025 | 3.83 | 4.21 | 4.21 | 4.21 | 3.8 | 29.6M |
| July 15, 2025 | 3.93 | 3.83 | 3.83 | 3.93 | 3.76 | 18.97M |
| July 14, 2025 | 3.92 | 3.95 | 3.95 | 3.97 | 3.87 | 11.62M |
| July 11, 2025 | 3.94 | 3.91 | 3.91 | 3.96 | 3.84 | 12.83M |
| July 10, 2025 | 3.94 | 3.93 | 3.93 | 3.98 | 3.91 | 13.25M |
| July 09, 2025 | 4.01 | 3.94 | 3.94 | 4.03 | 3.91 | 17.67M |
| July 08, 2025 | 4.04 | 4 | 4 | 4.06 | 3.96 | 16.17M |
| July 07, 2025 | 3.98 | 4.01 | 4.01 | 4.07 | 3.93 | 28.79M |
| July 04, 2025 | 4.12 | 3.99 | 3.99 | 4.19 | 3.96 | 48.71M |
| July 03, 2025 | 3.98 | 4.12 | 4.12 | 4.35 | 3.93 | 68.27M |
| July 02, 2025 | 3.94 | 3.95 | 3.95 | 3.96 | 3.89 | 8.53M |
| July 01, 2025 | 3.95 | 3.94 | 3.94 | 4 | 3.89 | 10.65M |
| June 30, 2025 | 3.95 | 3.93 | 3.93 | 3.99 | 3.91 | 10.17M |
| June 27, 2025 | 3.88 | 3.91 | 3.91 | 3.95 | 3.87 | 8.99M |
| June 26, 2025 | 3.83 | 3.89 | 3.89 | 3.92 | 3.81 | 14.88M |
| June 25, 2025 | 3.86 | 3.82 | 3.82 | 3.87 | 3.76 | 10.11M |
| June 24, 2025 | 3.76 | 3.81 | 3.81 | 3.83 | 3.75 | 11.53M |
| June 23, 2025 | 3.57 | 3.73 | 3.73 | 3.75 | 3.57 | 12.53M |
| June 20, 2025 | 3.64 | 3.63 | 3.63 | 3.7 | 3.61 | 9.58M |
| June 19, 2025 | 3.8 | 3.65 | 3.65 | 3.83 | 3.62 | 19.03M |
| June 18, 2025 | 3.9 | 3.82 | 3.82 | 3.94 | 3.8 | 18.81M |
| June 17, 2025 | 3.89 | 3.85 | 3.85 | 3.89 | 3.8 | 10.55M |
| June 16, 2025 | 3.8 | 3.86 | 3.86 | 3.91 | 3.78 | 12.39M |
| June 13, 2025 | 3.92 | 3.82 | 3.82 | 3.92 | 3.79 | 14M |
| June 12, 2025 | 3.93 | 3.91 | 3.91 | 3.94 | 3.86 | 14.62M |
| June 11, 2025 | 3.92 | 3.93 | 3.93 | 3.99 | 3.92 | 15.96M |
| June 10, 2025 | 4.04 | 3.94 | 3.94 | 4.15 | 3.9 | 24.57M |
| June 09, 2025 | 4.02 | 4.05 | 4.05 | 4.1 | 3.95 | 30.02M |
| June 06, 2025 | 3.94 | 4.03 | 4.03 | 4.07 | 3.9 | 36.16M |
| June 05, 2025 | 3.98 | 3.96 | 3.96 | 4.05 | 3.86 | 33.56M |
| June 04, 2025 | 3.88 | 3.92 | 3.92 | 3.98 | 3.85 | 37.69M |
| June 03, 2025 | 3.75 | 3.84 | 3.84 | 3.9 | 3.72 | 44.77M |
| May 30, 2025 | 4 | 3.83 | 3.83 | 4 | 3.74 | 84.79M |
| May 29, 2025 | 3.75 | 4.15 | 4.15 | 4.15 | 3.72 | 59.22M |
| May 28, 2025 | 3.78 | 3.77 | 3.77 | 3.85 | 3.69 | 17.87M |
| May 27, 2025 | 3.72 | 3.75 | 3.75 | 3.77 | 3.65 | 11.66M |
| May 26, 2025 | 3.61 | 3.69 | 3.69 | 3.72 | 3.58 | 14.6M |