4.40
+0.01(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.41 | 4.4 | 4.4 | 4.44 | 4.38 | 73.41M |
| August 15, 2025 | 4.33 | 4.39 | 4.39 | 4.42 | 4.32 | 67.37M |
| August 14, 2025 | 4.39 | 4.36 | 4.36 | 4.45 | 4.25 | 99.23M |
| August 13, 2025 | 4.38 | 4.39 | 4.39 | 4.39 | 4.34 | 67.37M |
| August 12, 2025 | 4.46 | 4.38 | 4.38 | 4.49 | 4.36 | 87.9M |
| August 11, 2025 | 4.46 | 4.52 | 4.52 | 4.59 | 4.43 | 91.09M |
| August 08, 2025 | 4.46 | 4.42 | 4.42 | 4.49 | 4.39 | 61.22M |
| August 07, 2025 | 4.56 | 4.5 | 4.5 | 4.57 | 4.47 | 84.37M |
| August 06, 2025 | 4.46 | 4.6 | 4.6 | 4.64 | 4.41 | 123.3M |
| August 05, 2025 | 4.36 | 4.46 | 4.46 | 4.46 | 4.36 | 85.25M |
| August 04, 2025 | 4.34 | 4.36 | 4.36 | 4.36 | 4.28 | 66.68M |
| August 01, 2025 | 4.34 | 4.36 | 4.36 | 4.39 | 4.33 | 74.95M |
| July 31, 2025 | 4.51 | 4.34 | 4.34 | 4.51 | 4.32 | 125.29M |
| July 30, 2025 | 4.73 | 4.49 | 4.49 | 4.75 | 4.45 | 183.86M |
| July 29, 2025 | 4.83 | 4.84 | 4.84 | 4.97 | 4.72 | 177.38M |
| July 28, 2025 | 4.83 | 4.71 | 4.71 | 5.09 | 4.7 | 187.37M |
| July 25, 2025 | 4.63 | 4.75 | 4.75 | 4.93 | 4.6 | 208.56M |
| July 24, 2025 | 4.51 | 4.62 | 4.62 | 4.65 | 4.46 | 183.27M |
| July 23, 2025 | 4.43 | 4.5 | 4.5 | 4.8 | 4.38 | 237.51M |
| July 22, 2025 | 4.49 | 4.58 | 4.58 | 4.83 | 4.27 | 338.16M |
| July 21, 2025 | 4.47 | 4.49 | 4.49 | 4.49 | 4.29 | 293.93M |
| July 18, 2025 | 4.08 | 4.08 | 4.08 | 4.12 | 4.04 | 44.56M |
| July 17, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.04 | 64.18M |
| July 16, 2025 | 4.01 | 4.07 | 4.07 | 4.2 | 3.99 | 90.19M |
| July 15, 2025 | 4.11 | 4.04 | 4.04 | 4.16 | 3.97 | 96.74M |
| July 14, 2025 | 4.06 | 4.13 | 4.13 | 4.25 | 4.02 | 137.69M |
| July 11, 2025 | 3.98 | 3.98 | 3.98 | 4.04 | 3.95 | 74.47M |
| July 10, 2025 | 4.08 | 4 | 4 | 4.15 | 3.99 | 145.87M |
| July 09, 2025 | 4.14 | 4.09 | 4.09 | 4.37 | 4.05 | 235.32M |
| July 08, 2025 | 4.01 | 3.97 | 3.97 | 4.02 | 3.92 | 63.86M |
| July 07, 2025 | 3.92 | 3.97 | 3.97 | 4.03 | 3.91 | 102.8M |
| July 04, 2025 | 3.89 | 3.96 | 3.96 | 4.15 | 3.87 | 176.93M |
| July 03, 2025 | 3.78 | 3.8 | 3.8 | 3.81 | 3.76 | 32.54M |
| July 02, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.77 | 33.36M |
| July 01, 2025 | 3.87 | 3.82 | 3.82 | 3.87 | 3.79 | 42.59M |
| June 30, 2025 | 3.84 | 3.86 | 3.86 | 3.87 | 3.81 | 54.49M |
| June 27, 2025 | 3.88 | 3.84 | 3.84 | 3.88 | 3.81 | 59.77M |
| June 26, 2025 | 3.88 | 3.84 | 3.84 | 3.96 | 3.82 | 90.36M |
| June 25, 2025 | 3.92 | 3.88 | 3.88 | 4.02 | 3.85 | 111.97M |
| June 24, 2025 | 3.81 | 3.95 | 3.95 | 4.05 | 3.79 | 161.96M |
| June 23, 2025 | 3.77 | 3.88 | 3.88 | 4.02 | 3.7 | 193.14M |
| June 20, 2025 | 3.71 | 3.83 | 3.83 | 3.83 | 3.71 | 126.33M |
| June 19, 2025 | 3.54 | 3.48 | 3.48 | 3.55 | 3.47 | 22.28M |
| June 18, 2025 | 3.58 | 3.55 | 3.55 | 3.59 | 3.54 | 21.9M |
| June 17, 2025 | 3.61 | 3.6 | 3.6 | 3.63 | 3.58 | 16.62M |
| June 16, 2025 | 3.61 | 3.62 | 3.62 | 3.62 | 3.56 | 16.89M |
| June 13, 2025 | 3.66 | 3.6 | 3.6 | 3.68 | 3.59 | 37.16M |
| June 12, 2025 | 3.7 | 3.68 | 3.68 | 3.7 | 3.66 | 20.94M |
| June 11, 2025 | 3.71 | 3.71 | 3.71 | 3.73 | 3.68 | 23.47M |
| June 10, 2025 | 3.75 | 3.7 | 3.7 | 3.76 | 3.65 | 40.78M |
| June 09, 2025 | 3.77 | 3.75 | 3.75 | 3.78 | 3.73 | 40.27M |
| June 06, 2025 | 3.68 | 3.76 | 3.76 | 3.86 | 3.65 | 80.35M |
| June 05, 2025 | 3.73 | 3.69 | 3.69 | 3.73 | 3.66 | 34.73M |
| June 04, 2025 | 3.74 | 3.73 | 3.73 | 3.75 | 3.67 | 38.94M |
| June 03, 2025 | 3.68 | 3.73 | 3.73 | 3.8 | 3.65 | 59.51M |
| May 30, 2025 | 3.69 | 3.72 | 3.72 | 3.85 | 3.69 | 117.01M |
| May 29, 2025 | 3.55 | 3.6 | 3.6 | 3.62 | 3.54 | 31.53M |
| May 28, 2025 | 3.62 | 3.56 | 3.56 | 3.64 | 3.54 | 39.57M |
| May 27, 2025 | 3.64 | 3.64 | 3.64 | 3.7 | 3.61 | 48.03M |
| May 26, 2025 | 3.59 | 3.65 | 3.65 | 3.71 | 3.54 | 66.11M |