4.44
+0.4(+9.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.06 | 4.44 | 4.44 | 4.44 | 4.06 | 1.12B |
| August 15, 2025 | 3.96 | 4.04 | 4.04 | 4.06 | 3.94 | 482.28M |
| August 14, 2025 | 4.08 | 3.99 | 3.99 | 4.1 | 3.93 | 689.5M |
| August 13, 2025 | 3.99 | 4.06 | 4.06 | 4.18 | 3.95 | 955.02M |
| August 12, 2025 | 4.02 | 3.97 | 3.97 | 4.05 | 3.95 | 556.21M |
| August 11, 2025 | 3.85 | 4.02 | 4.02 | 4.15 | 3.83 | 979.25M |
| August 08, 2025 | 3.89 | 3.82 | 3.82 | 3.92 | 3.81 | 387.14M |
| August 07, 2025 | 3.86 | 3.92 | 3.92 | 3.97 | 3.86 | 468.72M |
| August 06, 2025 | 3.88 | 3.88 | 3.88 | 3.89 | 3.84 | 359.15M |
| August 05, 2025 | 3.98 | 3.89 | 3.89 | 3.99 | 3.88 | 524.18M |
| August 04, 2025 | 3.88 | 3.98 | 3.98 | 3.99 | 3.85 | 689.09M |
| August 01, 2025 | 3.79 | 3.9 | 3.9 | 3.94 | 3.73 | 802.89M |
| July 31, 2025 | 3.71 | 3.83 | 3.83 | 4.03 | 3.71 | 1.01B |
| July 30, 2025 | 3.74 | 3.7 | 3.7 | 3.75 | 3.68 | 277.5M |
| July 29, 2025 | 3.77 | 3.77 | 3.77 | 3.85 | 3.73 | 298.01M |
| July 28, 2025 | 3.87 | 3.79 | 3.79 | 3.89 | 3.78 | 329.6M |
| July 25, 2025 | 3.76 | 3.84 | 3.84 | 3.86 | 3.72 | 519.57M |
| July 24, 2025 | 3.7 | 3.76 | 3.76 | 3.78 | 3.68 | 339.91M |
| July 23, 2025 | 3.79 | 3.72 | 3.72 | 3.81 | 3.71 | 384.6M |
| July 22, 2025 | 3.85 | 3.75 | 3.75 | 3.85 | 3.72 | 689.2M |
| July 21, 2025 | 3.77 | 3.91 | 3.91 | 4.05 | 3.74 | 1.15B |
| July 18, 2025 | 3.72 | 3.69 | 3.69 | 3.76 | 3.64 | 435.5M |
| July 17, 2025 | 3.75 | 3.71 | 3.71 | 3.8 | 3.68 | 647.69M |
| July 16, 2025 | 3.89 | 3.76 | 3.76 | 3.93 | 3.74 | 1.28B |
| July 15, 2025 | 3.47 | 3.77 | 3.77 | 3.77 | 3.46 | 907.75M |
| July 14, 2025 | 3.47 | 3.43 | 3.43 | 3.47 | 3.41 | 187.66M |
| July 11, 2025 | 3.44 | 3.48 | 3.48 | 3.5 | 3.4 | 280.39M |
| July 10, 2025 | 3.41 | 3.45 | 3.45 | 3.48 | 3.41 | 189.94M |
| July 09, 2025 | 3.4 | 3.43 | 3.43 | 3.48 | 3.4 | 250.97M |
| July 08, 2025 | 3.38 | 3.41 | 3.41 | 3.41 | 3.38 | 127.63M |
| July 07, 2025 | 3.36 | 3.39 | 3.39 | 3.4 | 3.35 | 114.03M |
| July 04, 2025 | 3.39 | 3.37 | 3.37 | 3.4 | 3.36 | 125.43M |
| July 03, 2025 | 3.38 | 3.4 | 3.4 | 3.42 | 3.37 | 112.76M |
| July 02, 2025 | 3.43 | 3.39 | 3.39 | 3.45 | 3.37 | 160.01M |
| July 01, 2025 | 3.46 | 3.43 | 3.43 | 3.48 | 3.41 | 203.19M |
| June 30, 2025 | 3.41 | 3.5 | 3.5 | 3.52 | 3.4 | 293.56M |
| June 27, 2025 | 3.4 | 3.41 | 3.41 | 3.45 | 3.38 | 167.19M |
| June 26, 2025 | 3.41 | 3.39 | 3.39 | 3.45 | 3.38 | 184.54M |
| June 25, 2025 | 3.41 | 3.45 | 3.42 | 3.47 | 3.38 | 226.54M |
| June 24, 2025 | 3.33 | 3.41 | 3.38 | 3.42 | 3.32 | 196.18M |
| June 23, 2025 | 3.25 | 3.33 | 3.3 | 3.34 | 3.23 | 153.65M |
| June 20, 2025 | 3.32 | 3.29 | 3.29 | 3.36 | 3.28 | 127.32M |
| June 19, 2025 | 3.38 | 3.32 | 3.32 | 3.41 | 3.31 | 158.65M |
| June 18, 2025 | 3.41 | 3.39 | 3.39 | 3.45 | 3.36 | 139.48M |
| June 17, 2025 | 3.44 | 3.43 | 3.43 | 3.49 | 3.41 | 133.11M |
| June 16, 2025 | 3.41 | 3.44 | 3.44 | 3.46 | 3.38 | 116.41M |
| June 13, 2025 | 3.55 | 3.43 | 3.43 | 3.55 | 3.43 | 257.9M |
| June 12, 2025 | 3.58 | 3.58 | 3.58 | 3.63 | 3.56 | 156.16M |
| June 11, 2025 | 3.56 | 3.6 | 3.6 | 3.64 | 3.55 | 170.06M |
| June 10, 2025 | 3.63 | 3.57 | 3.57 | 3.63 | 3.53 | 204.78M |
| June 09, 2025 | 3.6 | 3.64 | 3.64 | 3.67 | 3.59 | 167.11M |
| June 06, 2025 | 3.65 | 3.6 | 3.6 | 3.65 | 3.6 | 163.23M |
| June 05, 2025 | 3.62 | 3.67 | 3.67 | 3.7 | 3.58 | 247.48M |
| June 04, 2025 | 3.61 | 3.61 | 3.61 | 3.63 | 3.59 | 128.82M |
| June 03, 2025 | 3.58 | 3.61 | 3.61 | 3.68 | 3.56 | 146.01M |
| May 30, 2025 | 3.72 | 3.62 | 3.62 | 3.72 | 3.61 | 207.43M |
| May 29, 2025 | 3.66 | 3.74 | 3.74 | 3.78 | 3.63 | 351.7M |
| May 28, 2025 | 3.58 | 3.72 | 3.72 | 3.8 | 3.52 | 428.29M |
| May 27, 2025 | 3.6 | 3.58 | 3.58 | 3.61 | 3.55 | 163.53M |
| May 26, 2025 | 3.56 | 3.62 | 3.62 | 3.63 | 3.56 | 178.78M |