4.25
-0.04(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4.15 | 4.29 | 4.29 | 4.36 | 4.15 | 60.37M |
| August 18, 2025 | 4.15 | 4.17 | 4.17 | 4.2 | 4.14 | 33.34M |
| August 15, 2025 | 4.1 | 4.15 | 4.15 | 4.15 | 4.09 | 26.41M |
| August 14, 2025 | 4.22 | 4.11 | 4.11 | 4.22 | 4.09 | 36.09M |
| August 13, 2025 | 4.23 | 4.21 | 4.21 | 4.25 | 4.15 | 36.41M |
| August 12, 2025 | 4.27 | 4.22 | 4.22 | 4.32 | 4.22 | 33.85M |
| August 11, 2025 | 4.26 | 4.29 | 4.29 | 4.29 | 4.19 | 42.07M |
| August 08, 2025 | 4.26 | 4.28 | 4.28 | 4.4 | 4.22 | 60.6M |
| August 07, 2025 | 4.25 | 4.24 | 4.24 | 4.29 | 4.21 | 41.22M |
| August 06, 2025 | 4.27 | 4.25 | 4.25 | 4.32 | 4.17 | 46.72M |
| August 05, 2025 | 4.26 | 4.26 | 4.26 | 4.3 | 4.21 | 58.26M |
| August 04, 2025 | 4.06 | 4.25 | 4.25 | 4.28 | 4.02 | 70.07M |
| August 01, 2025 | 4.06 | 4.11 | 4.11 | 4.17 | 4.02 | 52.47M |
| July 31, 2025 | 4.03 | 4.06 | 4.06 | 4.1 | 4.01 | 52.1M |
| July 30, 2025 | 4.01 | 4.03 | 4.03 | 4.06 | 3.97 | 45.96M |
| July 29, 2025 | 4.18 | 4.04 | 4.04 | 4.25 | 4 | 77.45M |
| July 28, 2025 | 4.05 | 4.05 | 4.05 | 4.08 | 4.03 | 21.97M |
| July 25, 2025 | 4.04 | 4.02 | 4.02 | 4.06 | 4 | 27.1M |
| July 24, 2025 | 3.96 | 4.04 | 4.04 | 4.04 | 3.96 | 33.54M |
| July 23, 2025 | 3.98 | 3.97 | 3.97 | 4.02 | 3.95 | 26.87M |
| July 22, 2025 | 4.03 | 3.99 | 3.99 | 4.05 | 3.96 | 29.66M |
| July 21, 2025 | 3.93 | 4.01 | 4.01 | 4.02 | 3.92 | 36.87M |
| July 18, 2025 | 3.98 | 3.94 | 3.94 | 3.99 | 3.9 | 25.37M |
| July 17, 2025 | 3.91 | 3.97 | 3.97 | 3.97 | 3.89 | 33.79M |
| July 16, 2025 | 3.87 | 3.89 | 3.89 | 3.9 | 3.84 | 21.6M |
| July 15, 2025 | 3.98 | 3.87 | 3.87 | 3.99 | 3.81 | 47.26M |
| July 14, 2025 | 3.96 | 3.98 | 3.98 | 4 | 3.95 | 37.22M |
| July 11, 2025 | 4 | 3.95 | 3.95 | 4.08 | 3.92 | 50.19M |
| July 10, 2025 | 3.91 | 3.94 | 3.94 | 3.97 | 3.87 | 38.96M |
| July 09, 2025 | 3.92 | 3.9 | 3.9 | 3.98 | 3.9 | 41.87M |
| July 08, 2025 | 3.87 | 3.93 | 3.93 | 3.93 | 3.87 | 32.81M |
| July 07, 2025 | 3.85 | 3.89 | 3.89 | 3.9 | 3.81 | 28.86M |
| July 04, 2025 | 3.91 | 3.87 | 3.87 | 3.99 | 3.86 | 39.19M |
| July 03, 2025 | 3.91 | 3.91 | 3.91 | 3.96 | 3.88 | 33.57M |
| July 02, 2025 | 3.93 | 3.92 | 3.92 | 3.99 | 3.9 | 52.28M |
| July 01, 2025 | 3.89 | 3.96 | 3.96 | 3.97 | 3.87 | 57.75M |
| June 30, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.82 | 35.35M |
| June 27, 2025 | 3.82 | 3.87 | 3.87 | 3.91 | 3.81 | 47.06M |
| June 26, 2025 | 3.84 | 3.82 | 3.82 | 3.87 | 3.78 | 45.32M |
| June 25, 2025 | 3.96 | 3.85 | 3.85 | 3.98 | 3.8 | 57.36M |
| June 24, 2025 | 3.8 | 3.85 | 3.85 | 3.88 | 3.79 | 49.12M |
| June 23, 2025 | 3.71 | 3.81 | 3.81 | 3.81 | 3.71 | 47.92M |
| June 20, 2025 | 3.85 | 3.75 | 3.75 | 3.87 | 3.74 | 65.93M |
| June 19, 2025 | 4.08 | 3.85 | 3.85 | 4.1 | 3.81 | 103.61M |
| June 18, 2025 | 4.56 | 4.18 | 4.18 | 4.59 | 4.15 | 136.68M |
| June 17, 2025 | 4.7 | 4.54 | 4.54 | 4.96 | 4.43 | 165.7M |
| June 16, 2025 | 4.88 | 4.76 | 4.76 | 5.04 | 4.68 | 199.77M |
| June 13, 2025 | 4.45 | 5.09 | 5.09 | 5.09 | 4.36 | 213.34M |
| June 12, 2025 | 4.35 | 4.63 | 4.63 | 4.97 | 4.29 | 231M |
| June 11, 2025 | 4.6 | 4.55 | 4.55 | 4.99 | 4.38 | 265.27M |
| June 10, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.31 | 205.42M |
| June 09, 2025 | 3.78 | 4.15 | 4.15 | 4.15 | 3.78 | 54.81M |
| June 06, 2025 | 3.78 | 3.77 | 3.77 | 3.8 | 3.72 | 19.3M |
| June 05, 2025 | 3.83 | 3.78 | 3.78 | 3.85 | 3.75 | 27.28M |
| June 04, 2025 | 3.82 | 3.84 | 3.84 | 3.86 | 3.77 | 38.97M |
| June 03, 2025 | 3.7 | 3.8 | 3.8 | 3.88 | 3.68 | 57.2M |
| May 30, 2025 | 3.65 | 3.77 | 3.77 | 3.8 | 3.65 | 57.69M |
| May 29, 2025 | 3.55 | 3.66 | 3.66 | 3.75 | 3.53 | 28.99M |
| May 28, 2025 | 3.6 | 3.57 | 3.57 | 3.64 | 3.53 | 17.44M |
| May 27, 2025 | 3.58 | 3.62 | 3.62 | 3.64 | 3.57 | 16.03M |