4.25
+0.02(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.23 | 4.25 | 4.25 | 4.34 | 4.22 | 11.69M |
| August 15, 2025 | 4.25 | 4.23 | 4.23 | 4.31 | 4.21 | 12.75M |
| August 14, 2025 | 4.33 | 4.23 | 4.23 | 4.34 | 4.23 | 8.5M |
| August 13, 2025 | 4.36 | 4.33 | 4.33 | 4.37 | 4.28 | 8.68M |
| August 12, 2025 | 4.35 | 4.35 | 4.35 | 4.49 | 4.32 | 14.56M |
| August 11, 2025 | 4.32 | 4.34 | 4.34 | 4.43 | 4.31 | 12.4M |
| August 08, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.24 | 9.48M |
| August 07, 2025 | 4.26 | 4.25 | 4.25 | 4.27 | 4.22 | 7.98M |
| August 06, 2025 | 4.27 | 4.24 | 4.24 | 4.32 | 4.23 | 9.24M |
| August 05, 2025 | 4.25 | 4.29 | 4.29 | 4.31 | 4.25 | 8.92M |
| August 04, 2025 | 4.19 | 4.27 | 4.27 | 4.28 | 4.19 | 10.97M |
| August 01, 2025 | 4.2 | 4.23 | 4.23 | 4.29 | 4.19 | 11.57M |
| July 31, 2025 | 4.38 | 4.22 | 4.22 | 4.39 | 4.2 | 15.8M |
| July 30, 2025 | 4.24 | 4.38 | 4.38 | 4.42 | 4.24 | 20.16M |
| July 29, 2025 | 4.27 | 4.27 | 4.27 | 4.3 | 4.2 | 12.66M |
| July 28, 2025 | 4.3 | 4.27 | 4.27 | 4.35 | 4.24 | 10.2M |
| July 25, 2025 | 4.23 | 4.31 | 4.31 | 4.32 | 4.2 | 16.16M |
| July 24, 2025 | 4.19 | 4.22 | 4.22 | 4.24 | 4.17 | 10.85M |
| July 23, 2025 | 4.2 | 4.19 | 4.19 | 4.26 | 4.18 | 12.74M |
| July 22, 2025 | 4.16 | 4.21 | 4.21 | 4.24 | 4.15 | 15.94M |
| July 21, 2025 | 4.04 | 4.16 | 4.16 | 4.18 | 4.03 | 16.7M |
| July 18, 2025 | 4.02 | 4.04 | 4.04 | 4.04 | 4 | 9M |
| July 17, 2025 | 4.01 | 4.02 | 4.02 | 4.05 | 3.99 | 8.83M |
| July 16, 2025 | 4 | 4 | 4 | 4.02 | 3.97 | 10.45M |
| July 15, 2025 | 4.02 | 3.97 | 3.97 | 4.05 | 3.91 | 14.57M |
| July 14, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.96 | 9.3M |
| July 11, 2025 | 3.97 | 3.99 | 3.99 | 4.03 | 3.96 | 14.21M |
| July 10, 2025 | 3.98 | 3.97 | 3.97 | 4.01 | 3.93 | 11.4M |
| July 09, 2025 | 4 | 3.96 | 3.96 | 4.01 | 3.94 | 14.9M |
| July 08, 2025 | 3.94 | 4 | 4 | 4.01 | 3.9 | 18.68M |
| July 07, 2025 | 3.93 | 3.95 | 3.95 | 3.98 | 3.89 | 18.47M |
| July 04, 2025 | 4.07 | 3.96 | 3.96 | 4.08 | 3.93 | 34.18M |
| July 03, 2025 | 4.28 | 4.1 | 4.1 | 4.28 | 4.01 | 60.5M |
| July 02, 2025 | 4.02 | 4.28 | 4.28 | 4.28 | 3.91 | 44.19M |
| July 01, 2025 | 3.88 | 3.89 | 3.89 | 3.91 | 3.84 | 7.04M |
| June 30, 2025 | 4.01 | 3.88 | 3.88 | 4.04 | 3.86 | 7.04M |
| June 27, 2025 | 3.86 | 3.9 | 3.9 | 3.93 | 3.84 | 7.78M |
| June 26, 2025 | 3.81 | 3.86 | 3.86 | 3.9 | 3.79 | 7.82M |
| June 25, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.75 | 5.54M |
| June 24, 2025 | 3.72 | 3.78 | 3.78 | 3.78 | 3.7 | 7.61M |
| June 23, 2025 | 3.65 | 3.72 | 3.72 | 3.73 | 3.62 | 5.97M |
| June 20, 2025 | 3.7 | 3.67 | 3.67 | 3.74 | 3.66 | 6.53M |
| June 19, 2025 | 3.69 | 3.71 | 3.71 | 3.82 | 3.68 | 11.66M |
| June 18, 2025 | 3.78 | 3.72 | 3.72 | 3.78 | 3.68 | 8.08M |
| June 17, 2025 | 3.81 | 3.78 | 3.78 | 3.85 | 3.75 | 8.21M |
| June 16, 2025 | 3.78 | 3.77 | 3.77 | 3.8 | 3.73 | 7.08M |
| June 13, 2025 | 3.82 | 3.78 | 3.78 | 3.84 | 3.77 | 6.3M |
| June 12, 2025 | 3.88 | 3.83 | 3.83 | 3.91 | 3.79 | 7.44M |
| June 11, 2025 | 3.87 | 3.9 | 3.9 | 3.94 | 3.87 | 7.62M |
| June 10, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.81 | 10.39M |
| June 09, 2025 | 3.87 | 3.9 | 3.9 | 3.92 | 3.86 | 6.45M |
| June 06, 2025 | 3.86 | 3.87 | 3.87 | 3.91 | 3.84 | 9.21M |
| June 05, 2025 | 4.03 | 3.89 | 3.89 | 4.03 | 3.87 | 10.2M |
| June 04, 2025 | 3.97 | 3.98 | 3.98 | 4.02 | 3.94 | 8M |
| June 03, 2025 | 3.92 | 3.96 | 3.96 | 4.01 | 3.87 | 10.22M |
| May 30, 2025 | 3.98 | 3.92 | 3.92 | 4.01 | 3.91 | 7.75M |
| May 29, 2025 | 3.95 | 3.97 | 3.97 | 4 | 3.95 | 7.71M |
| May 28, 2025 | 4.06 | 3.97 | 3.97 | 4.08 | 3.93 | 11.71M |
| May 27, 2025 | 4 | 4.05 | 4.05 | 4.09 | 3.98 | 10.43M |
| May 26, 2025 | 4.06 | 3.98 | 3.98 | 4.12 | 3.96 | 12.89M |