4.19
-0.09(-2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.28 | 4.19 | 4.19 | 4.28 | 4.13 | 78.84M |
| August 15, 2025 | 4.31 | 4.28 | 4.28 | 4.36 | 4.24 | 65.44M |
| August 14, 2025 | 4.27 | 4.31 | 4.31 | 4.43 | 4.26 | 72.02M |
| August 13, 2025 | 4.2 | 4.27 | 4.27 | 4.3 | 4.19 | 49.14M |
| August 12, 2025 | 4.22 | 4.21 | 4.21 | 4.36 | 4.19 | 68.44M |
| August 11, 2025 | 4.05 | 4.22 | 4.22 | 4.25 | 3.97 | 77.95M |
| August 08, 2025 | 4.04 | 4.03 | 4.03 | 4.1 | 4 | 61.56M |
| August 07, 2025 | 3.87 | 4.02 | 4.02 | 4.08 | 3.84 | 81.21M |
| August 06, 2025 | 3.83 | 3.87 | 3.87 | 3.87 | 3.77 | 36.47M |
| August 05, 2025 | 3.74 | 3.82 | 3.82 | 3.82 | 3.74 | 32.28M |
| August 04, 2025 | 3.73 | 3.74 | 3.74 | 3.75 | 3.69 | 22.7M |
| August 01, 2025 | 3.71 | 3.74 | 3.74 | 3.77 | 3.71 | 33.14M |
| July 31, 2025 | 3.73 | 3.7 | 3.7 | 3.78 | 3.68 | 29.27M |
| July 30, 2025 | 3.76 | 3.74 | 3.74 | 3.8 | 3.71 | 34.42M |
| July 29, 2025 | 3.83 | 3.78 | 3.78 | 3.83 | 3.73 | 35.07M |
| July 28, 2025 | 3.76 | 3.83 | 3.83 | 3.85 | 3.75 | 34.7M |
| July 25, 2025 | 3.74 | 3.75 | 3.75 | 3.79 | 3.71 | 31.51M |
| July 24, 2025 | 3.74 | 3.74 | 3.74 | 3.75 | 3.72 | 26.35M |
| July 23, 2025 | 3.75 | 3.73 | 3.73 | 3.79 | 3.72 | 28.94M |
| July 22, 2025 | 3.74 | 3.74 | 3.74 | 3.76 | 3.7 | 27.63M |
| July 21, 2025 | 3.67 | 3.75 | 3.75 | 3.76 | 3.66 | 33.12M |
| July 18, 2025 | 3.68 | 3.67 | 3.67 | 3.71 | 3.66 | 19.65M |
| July 17, 2025 | 3.72 | 3.68 | 3.68 | 3.73 | 3.68 | 19.04M |
| July 16, 2025 | 3.66 | 3.72 | 3.72 | 3.73 | 3.66 | 24.08M |
| July 15, 2025 | 3.77 | 3.67 | 3.67 | 3.77 | 3.65 | 31.29M |
| July 14, 2025 | 3.68 | 3.76 | 3.76 | 3.78 | 3.67 | 41.05M |
| July 11, 2025 | 3.65 | 3.66 | 3.66 | 3.7 | 3.63 | 34.53M |
| July 10, 2025 | 3.64 | 3.65 | 3.65 | 3.66 | 3.62 | 21.5M |
| July 09, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.63 | 26.9M |
| July 08, 2025 | 3.6 | 3.64 | 3.64 | 3.73 | 3.6 | 38.56M |
| July 07, 2025 | 3.56 | 3.6 | 3.6 | 3.62 | 3.56 | 25M |
| July 04, 2025 | 3.56 | 3.56 | 3.56 | 3.59 | 3.54 | 27.12M |
| July 03, 2025 | 3.62 | 3.55 | 3.55 | 3.62 | 3.52 | 47.57M |
| July 02, 2025 | 3.59 | 3.62 | 3.62 | 3.63 | 3.57 | 23.24M |
| July 01, 2025 | 3.56 | 3.59 | 3.59 | 3.61 | 3.54 | 26.14M |
| June 30, 2025 | 3.54 | 3.56 | 3.56 | 3.56 | 3.51 | 18.26M |
| June 27, 2025 | 3.49 | 3.54 | 3.54 | 3.62 | 3.48 | 31.4M |
| June 26, 2025 | 3.52 | 3.49 | 3.49 | 3.54 | 3.48 | 17.01M |
| June 25, 2025 | 3.49 | 3.52 | 3.52 | 3.54 | 3.48 | 18.16M |
| June 24, 2025 | 3.39 | 3.48 | 3.48 | 3.48 | 3.39 | 16.54M |
| June 23, 2025 | 3.34 | 3.39 | 3.39 | 3.39 | 3.32 | 15.53M |
| June 20, 2025 | 3.36 | 3.36 | 3.36 | 3.39 | 3.34 | 16.07M |
| June 19, 2025 | 3.46 | 3.37 | 3.37 | 3.47 | 3.36 | 21.14M |
| June 18, 2025 | 3.51 | 3.47 | 3.47 | 3.52 | 3.45 | 21.32M |
| June 17, 2025 | 3.54 | 3.52 | 3.52 | 3.56 | 3.5 | 20.97M |
| June 16, 2025 | 3.53 | 3.56 | 3.56 | 3.58 | 3.53 | 20.51M |
| June 13, 2025 | 3.63 | 3.55 | 3.55 | 3.65 | 3.54 | 30.57M |
| June 12, 2025 | 3.66 | 3.65 | 3.65 | 3.67 | 3.62 | 23.55M |
| June 11, 2025 | 3.68 | 3.66 | 3.66 | 3.71 | 3.64 | 32.13M |
| June 10, 2025 | 3.81 | 3.83 | 3.7 | 3.84 | 3.77 | 39.12M |
| June 09, 2025 | 3.8 | 3.82 | 3.82 | 3.83 | 3.78 | 30.77M |
| June 06, 2025 | 3.77 | 3.8 | 3.8 | 3.81 | 3.75 | 28.06M |
| June 05, 2025 | 3.83 | 3.75 | 3.75 | 3.84 | 3.73 | 33.11M |
| June 04, 2025 | 3.65 | 3.8 | 3.8 | 3.8 | 3.65 | 43.97M |
| June 03, 2025 | 3.58 | 3.65 | 3.65 | 3.66 | 3.57 | 21.02M |
| May 30, 2025 | 3.65 | 3.6 | 3.6 | 3.68 | 3.59 | 22.31M |
| May 29, 2025 | 3.57 | 3.66 | 3.66 | 3.66 | 3.57 | 27.81M |
| May 28, 2025 | 3.6 | 3.59 | 3.59 | 3.63 | 3.57 | 15.46M |
| May 27, 2025 | 3.58 | 3.6 | 3.6 | 3.64 | 3.57 | 16.82M |
| May 26, 2025 | 3.58 | 3.59 | 3.59 | 3.62 | 3.56 | 17.37M |