4.34
+0.01(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.33 | 11.18M |
| August 15, 2025 | 4.3 | 4.33 | 4.33 | 4.33 | 4.29 | 9.52M |
| August 14, 2025 | 4.36 | 4.3 | 4.3 | 4.38 | 4.29 | 10.31M |
| August 13, 2025 | 4.36 | 4.35 | 4.35 | 4.38 | 4.33 | 12.41M |
| August 12, 2025 | 4.34 | 4.36 | 4.36 | 4.37 | 4.34 | 8.97M |
| August 11, 2025 | 4.33 | 4.35 | 4.35 | 4.35 | 4.32 | 9.94M |
| August 08, 2025 | 4.32 | 4.34 | 4.34 | 4.34 | 4.3 | 10.64M |
| August 07, 2025 | 4.31 | 4.31 | 4.31 | 4.34 | 4.29 | 9.89M |
| August 06, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.28 | 9.07M |
| August 05, 2025 | 4.31 | 4.31 | 4.31 | 4.34 | 4.3 | 15.09M |
| August 04, 2025 | 4.29 | 4.3 | 4.3 | 4.31 | 4.28 | 9.49M |
| August 01, 2025 | 4.31 | 4.31 | 4.31 | 4.33 | 4.29 | 8.49M |
| July 31, 2025 | 4.37 | 4.3 | 4.3 | 4.37 | 4.28 | 14.14M |
| July 30, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.35 | 11.15M |
| July 29, 2025 | 4.4 | 4.37 | 4.37 | 4.41 | 4.32 | 16.44M |
| July 28, 2025 | 4.42 | 4.4 | 4.4 | 4.43 | 4.38 | 13.81M |
| July 25, 2025 | 4.48 | 4.43 | 4.43 | 4.49 | 4.42 | 12.8M |
| July 24, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.44 | 14.15M |
| July 23, 2025 | 4.47 | 4.45 | 4.45 | 4.51 | 4.45 | 16.6M |
| July 22, 2025 | 4.48 | 4.47 | 4.47 | 4.49 | 4.39 | 21.56M |
| July 21, 2025 | 4.42 | 4.47 | 4.47 | 4.49 | 4.41 | 17.18M |
| July 18, 2025 | 4.43 | 4.42 | 4.42 | 4.43 | 4.4 | 8.67M |
| July 17, 2025 | 4.43 | 4.41 | 4.41 | 4.46 | 4.4 | 10.49M |
| July 16, 2025 | 4.42 | 4.43 | 4.43 | 4.46 | 4.4 | 12.1M |
| July 15, 2025 | 4.5 | 4.42 | 4.42 | 4.51 | 4.4 | 20.05M |
| July 14, 2025 | 4.52 | 4.5 | 4.5 | 4.58 | 4.49 | 15.76M |
| July 11, 2025 | 4.49 | 4.53 | 4.53 | 4.57 | 4.47 | 23.58M |
| July 10, 2025 | 4.47 | 4.49 | 4.49 | 4.51 | 4.44 | 21.55M |
| July 09, 2025 | 4.44 | 4.48 | 4.48 | 4.52 | 4.42 | 28.24M |
| July 08, 2025 | 4.41 | 4.44 | 4.44 | 4.44 | 4.37 | 20.93M |
| July 07, 2025 | 4.37 | 4.41 | 4.41 | 4.42 | 4.37 | 17.21M |
| July 04, 2025 | 4.4 | 4.37 | 4.37 | 4.45 | 4.37 | 26M |
| July 03, 2025 | 4.44 | 4.41 | 4.41 | 4.46 | 4.39 | 33.6M |
| July 02, 2025 | 4.56 | 4.41 | 4.41 | 4.63 | 4.4 | 87.13M |
| July 01, 2025 | 4.5 | 4.65 | 4.65 | 4.65 | 4.4 | 54.79M |
| June 30, 2025 | 4.27 | 4.23 | 4.23 | 4.31 | 4.21 | 15.91M |
| June 27, 2025 | 4.26 | 4.27 | 4.27 | 4.39 | 4.26 | 18.61M |
| June 26, 2025 | 4.3 | 4.26 | 4.26 | 4.32 | 4.22 | 26.09M |
| June 25, 2025 | 4.18 | 4.36 | 4.36 | 4.42 | 4.16 | 42.05M |
| June 24, 2025 | 4.13 | 4.16 | 4.16 | 4.18 | 4.12 | 10.24M |
| June 23, 2025 | 4.1 | 4.14 | 4.14 | 4.19 | 4.07 | 16.11M |
| June 20, 2025 | 4.11 | 4.13 | 4.13 | 4.17 | 4.11 | 9.55M |
| June 19, 2025 | 4.22 | 4.13 | 4.13 | 4.23 | 4.12 | 11.57M |
| June 18, 2025 | 4.27 | 4.23 | 4.23 | 4.3 | 4.21 | 9.97M |
| June 17, 2025 | 4.28 | 4.29 | 4.29 | 4.32 | 4.26 | 9.91M |
| June 16, 2025 | 4.3 | 4.28 | 4.28 | 4.34 | 4.24 | 22.1M |
| June 13, 2025 | 4.36 | 4.3 | 4.3 | 4.42 | 4.29 | 36.15M |
| June 12, 2025 | 4.32 | 4.38 | 4.38 | 4.39 | 4.32 | 21.71M |
| June 11, 2025 | 4.22 | 4.34 | 4.34 | 4.35 | 4.2 | 29.48M |
| June 10, 2025 | 4.15 | 4.21 | 4.21 | 4.25 | 4.15 | 17.91M |
| June 09, 2025 | 4.17 | 4.16 | 4.16 | 4.2 | 4.13 | 12.23M |
| June 06, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.14 | 12.33M |
| June 05, 2025 | 4.16 | 4.14 | 4.14 | 4.21 | 4.12 | 12.7M |
| June 04, 2025 | 4.13 | 4.15 | 4.15 | 4.19 | 4.13 | 12.12M |
| June 03, 2025 | 4.1 | 4.16 | 4.16 | 4.21 | 4.08 | 32.11M |
| May 30, 2025 | 4.03 | 4.07 | 4.07 | 4.08 | 4.03 | 10.97M |
| May 29, 2025 | 4.03 | 4.04 | 4.04 | 4.04 | 4.01 | 12.69M |
| May 28, 2025 | 4.13 | 4.17 | 4.02 | 4.17 | 4.12 | 11.52M |
| May 27, 2025 | 4.11 | 4.13 | 3.98 | 4.14 | 4.1 | 8.58M |
| May 26, 2025 | 4.11 | 4.12 | 3.97 | 4.16 | 4.09 | 7.81M |