4.52
+0.05(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.47 | 4.52 | 4.52 | 4.54 | 4.4 | 63.69M |
| August 15, 2025 | 4.5 | 4.47 | 4.47 | 4.55 | 4.43 | 70.19M |
| August 14, 2025 | 4.65 | 4.47 | 4.47 | 4.69 | 4.45 | 116.82M |
| August 13, 2025 | 4.76 | 4.66 | 4.66 | 4.88 | 4.61 | 179.61M |
| August 12, 2025 | 4.52 | 4.71 | 4.71 | 4.88 | 4.48 | 229.69M |
| August 11, 2025 | 4.25 | 4.49 | 4.49 | 4.6 | 4.22 | 142.88M |
| August 08, 2025 | 4.18 | 4.21 | 4.21 | 4.22 | 4.15 | 35.47M |
| August 07, 2025 | 4.18 | 4.18 | 4.18 | 4.21 | 4.13 | 34.76M |
| August 06, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.14 | 30.25M |
| August 05, 2025 | 4.18 | 4.19 | 4.19 | 4.24 | 4.16 | 30.49M |
| August 04, 2025 | 4.12 | 4.18 | 4.18 | 4.19 | 4.07 | 30.5M |
| August 01, 2025 | 4.15 | 4.13 | 4.13 | 4.17 | 4.12 | 32.5M |
| July 31, 2025 | 4.23 | 4.15 | 4.15 | 4.26 | 4.13 | 63.53M |
| July 30, 2025 | 4.38 | 4.24 | 4.24 | 4.4 | 4.24 | 68.6M |
| July 29, 2025 | 4.33 | 4.38 | 4.38 | 4.4 | 4.27 | 67.83M |
| July 28, 2025 | 4.32 | 4.35 | 4.35 | 4.41 | 4.29 | 54.49M |
| July 25, 2025 | 4.4 | 4.32 | 4.32 | 4.42 | 4.32 | 62.77M |
| July 24, 2025 | 4.33 | 4.41 | 4.41 | 4.46 | 4.29 | 91.74M |
| July 23, 2025 | 4.45 | 4.39 | 4.39 | 4.61 | 4.35 | 130.42M |
| July 22, 2025 | 4.36 | 4.5 | 4.5 | 4.68 | 4.24 | 180.21M |
| July 21, 2025 | 4.36 | 4.37 | 4.37 | 4.44 | 4.34 | 96.86M |
| July 18, 2025 | 4.44 | 4.34 | 4.34 | 4.46 | 4.33 | 95.08M |
| July 17, 2025 | 4.4 | 4.41 | 4.41 | 4.55 | 4.35 | 161.3M |
| July 16, 2025 | 4.68 | 4.53 | 4.53 | 4.84 | 4.52 | 256.81M |
| July 15, 2025 | 4.31 | 4.74 | 4.74 | 4.74 | 4.13 | 284.61M |
| July 14, 2025 | 4.5 | 4.31 | 4.31 | 4.51 | 4.29 | 220.51M |
| July 11, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.42 | 129.09M |
| July 10, 2025 | 3.99 | 4.17 | 4.17 | 4.22 | 3.97 | 107.84M |
| July 09, 2025 | 4.02 | 4.01 | 4.01 | 4.06 | 3.99 | 42.2M |
| July 08, 2025 | 3.96 | 4.04 | 4.04 | 4.06 | 3.95 | 57.52M |
| July 07, 2025 | 3.84 | 3.97 | 3.97 | 4 | 3.83 | 55.07M |
| July 04, 2025 | 3.95 | 3.89 | 3.89 | 3.97 | 3.88 | 42.31M |
| July 03, 2025 | 3.92 | 3.96 | 3.96 | 3.99 | 3.9 | 47.32M |
| July 02, 2025 | 3.88 | 3.92 | 3.92 | 3.94 | 3.85 | 46.51M |
| July 01, 2025 | 3.88 | 3.87 | 3.87 | 3.9 | 3.82 | 34.53M |
| June 30, 2025 | 3.8 | 3.88 | 3.88 | 3.92 | 3.79 | 45.16M |
| June 27, 2025 | 3.76 | 3.8 | 3.8 | 3.89 | 3.76 | 48.06M |
| June 26, 2025 | 3.77 | 3.78 | 3.78 | 3.86 | 3.75 | 41.71M |
| June 25, 2025 | 3.71 | 3.79 | 3.79 | 3.8 | 3.69 | 49.7M |
| June 24, 2025 | 3.6 | 3.71 | 3.71 | 3.73 | 3.57 | 46.42M |
| June 23, 2025 | 3.51 | 3.61 | 3.61 | 3.61 | 3.5 | 33.11M |
| June 20, 2025 | 3.57 | 3.56 | 3.56 | 3.6 | 3.54 | 32.92M |
| June 19, 2025 | 3.74 | 3.59 | 3.59 | 3.75 | 3.57 | 59.16M |
| June 18, 2025 | 3.87 | 3.77 | 3.76 | 3.88 | 3.74 | 59.54M |
| June 17, 2025 | 3.92 | 3.89 | 3.88 | 4 | 3.86 | 61.74M |
| June 16, 2025 | 3.86 | 3.94 | 3.93 | 3.99 | 3.86 | 71.71M |
| June 13, 2025 | 4.02 | 3.93 | 3.92 | 4.11 | 3.91 | 131.01M |
| June 12, 2025 | 3.98 | 3.93 | 3.92 | 3.99 | 3.91 | 45.15M |
| June 11, 2025 | 3.93 | 3.99 | 3.98 | 4.02 | 3.92 | 59.74M |
| June 10, 2025 | 3.98 | 3.96 | 3.95 | 4.05 | 3.88 | 73.58M |
| June 09, 2025 | 3.97 | 3.98 | 3.97 | 4.03 | 3.95 | 53.74M |
| June 06, 2025 | 4.03 | 3.99 | 3.98 | 4.08 | 3.95 | 81.01M |
| June 05, 2025 | 4.1 | 4.02 | 4.01 | 4.14 | 3.97 | 116.62M |
| June 04, 2025 | 3.88 | 4.02 | 4.01 | 4.16 | 3.87 | 144.76M |
| June 03, 2025 | 3.85 | 3.88 | 3.87 | 3.92 | 3.84 | 37.82M |
| May 30, 2025 | 3.94 | 3.88 | 3.87 | 3.97 | 3.87 | 45.09M |
| May 29, 2025 | 3.88 | 3.95 | 3.94 | 3.97 | 3.88 | 49.33M |
| May 28, 2025 | 3.92 | 3.91 | 3.9 | 3.95 | 3.85 | 50.69M |
| May 27, 2025 | 3.95 | 3.95 | 3.94 | 3.97 | 3.89 | 62.01M |
| May 26, 2025 | 3.81 | 3.88 | 3.88 | 3.89 | 3.79 | 46.75M |