4.09
+0.04(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.08 | 4.09 | 4.09 | 4.1 | 4.05 | 20.54M |
| August 15, 2025 | 4.03 | 4.05 | 4.05 | 4.07 | 4.03 | 12.68M |
| August 14, 2025 | 4.1 | 4.03 | 4.03 | 4.11 | 4.03 | 16.86M |
| August 13, 2025 | 4.09 | 4.08 | 4.08 | 4.1 | 4.06 | 11.34M |
| August 12, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.07 | 11.4M |
| August 11, 2025 | 4.04 | 4.09 | 4.09 | 4.1 | 4.02 | 22.05M |
| August 08, 2025 | 4 | 4.03 | 4.03 | 4.04 | 3.98 | 14.63M |
| August 07, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 3.99 | 9.83M |
| August 06, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 3.99 | 13.46M |
| August 05, 2025 | 4 | 4.02 | 4.02 | 4.03 | 4 | 11.75M |
| August 04, 2025 | 3.98 | 4 | 4 | 4 | 3.96 | 11.57M |
| August 01, 2025 | 3.96 | 4 | 4 | 4.02 | 3.96 | 15.76M |
| July 31, 2025 | 4.05 | 3.97 | 3.97 | 4.05 | 3.96 | 22.52M |
| July 30, 2025 | 4.07 | 4.06 | 4.06 | 4.09 | 4.02 | 18.8M |
| July 29, 2025 | 4.12 | 4.07 | 4.07 | 4.13 | 4.03 | 25.73M |
| July 28, 2025 | 4.03 | 4.11 | 4.11 | 4.18 | 4 | 45.84M |
| July 25, 2025 | 4.05 | 4.04 | 4.04 | 4.08 | 4.02 | 22.48M |
| July 24, 2025 | 3.98 | 4.03 | 4.03 | 4.03 | 3.97 | 16.86M |
| July 23, 2025 | 4.02 | 3.98 | 3.98 | 4.03 | 3.97 | 18.6M |
| July 22, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 3.96 | 20.54M |
| July 21, 2025 | 3.98 | 4.04 | 4.04 | 4.04 | 3.98 | 19.75M |
| July 18, 2025 | 4 | 3.98 | 3.98 | 4 | 3.96 | 9.92M |
| July 17, 2025 | 4.01 | 3.99 | 3.99 | 4.02 | 3.97 | 11.07M |
| July 16, 2025 | 4 | 4 | 4 | 4.02 | 3.99 | 10.56M |
| July 15, 2025 | 4.06 | 3.99 | 3.99 | 4.06 | 3.95 | 22.94M |
| July 14, 2025 | 4.08 | 4.07 | 4.07 | 4.08 | 4.05 | 12.57M |
| July 11, 2025 | 4.1 | 4.06 | 4.06 | 4.12 | 4.05 | 17.66M |
| July 10, 2025 | 4.07 | 4.1 | 4.1 | 4.1 | 4.05 | 16.75M |
| July 09, 2025 | 4.09 | 4.08 | 4.08 | 4.11 | 4.06 | 15.88M |
| July 08, 2025 | 4.07 | 4.09 | 4.09 | 4.17 | 4.06 | 20.71M |
| July 07, 2025 | 4.03 | 4.07 | 4.07 | 4.13 | 4.02 | 22.37M |
| July 04, 2025 | 4.02 | 4.04 | 4.04 | 4.17 | 3.98 | 37.04M |
| July 03, 2025 | 4.02 | 4.03 | 4.03 | 4.07 | 4.01 | 12.94M |
| July 02, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 4 | 14.12M |
| July 01, 2025 | 4.07 | 4.04 | 4.04 | 4.08 | 4 | 19.59M |
| June 30, 2025 | 4.03 | 4.08 | 4.08 | 4.09 | 3.97 | 20.97M |
| June 27, 2025 | 4.03 | 4.05 | 4.05 | 4.15 | 4.01 | 26.16M |
| June 26, 2025 | 4.02 | 4.01 | 4.01 | 4.05 | 4 | 16.81M |
| June 25, 2025 | 4.01 | 4.03 | 4.03 | 4.06 | 4 | 20.76M |
| June 24, 2025 | 3.95 | 4.03 | 4.03 | 4.04 | 3.94 | 26.66M |
| June 23, 2025 | 3.86 | 3.96 | 3.96 | 3.96 | 3.84 | 18.78M |
| June 20, 2025 | 3.86 | 3.87 | 3.87 | 3.9 | 3.84 | 13.46M |
| June 19, 2025 | 3.9 | 3.84 | 3.84 | 3.93 | 3.83 | 15.32M |
| June 18, 2025 | 3.96 | 3.91 | 3.91 | 3.97 | 3.89 | 17.94M |
| June 17, 2025 | 3.96 | 3.98 | 3.98 | 4.03 | 3.95 | 18.48M |
| June 16, 2025 | 3.89 | 3.96 | 3.96 | 3.99 | 3.89 | 25.03M |
| June 13, 2025 | 4.02 | 3.9 | 3.9 | 4.03 | 3.89 | 38.73M |
| June 12, 2025 | 4.05 | 4.02 | 4.02 | 4.11 | 3.99 | 31.84M |
| June 11, 2025 | 4.07 | 4.04 | 4.04 | 4.12 | 4.03 | 25.84M |
| June 10, 2025 | 4.07 | 4.08 | 4.08 | 4.12 | 4.04 | 34.18M |
| June 09, 2025 | 4.04 | 4.1 | 4.1 | 4.11 | 4.02 | 41.39M |
| June 06, 2025 | 4.2 | 4.04 | 4.04 | 4.25 | 4.02 | 50.56M |
| June 05, 2025 | 4.23 | 4.13 | 4.13 | 4.23 | 4.04 | 90.3M |
| June 04, 2025 | 3.85 | 4.21 | 4.21 | 4.21 | 3.83 | 66.38M |
| June 03, 2025 | 3.78 | 3.83 | 3.83 | 3.85 | 3.76 | 13.89M |
| May 30, 2025 | 3.82 | 3.78 | 3.78 | 3.84 | 3.78 | 12.92M |
| May 29, 2025 | 3.8 | 3.82 | 3.82 | 3.83 | 3.77 | 11.26M |
| May 28, 2025 | 3.84 | 3.8 | 3.8 | 3.86 | 3.77 | 18.17M |
| May 27, 2025 | 3.75 | 3.84 | 3.84 | 3.87 | 3.73 | 26.63M |
| May 26, 2025 | 3.69 | 3.76 | 3.76 | 3.76 | 3.68 | 20.37M |