4.36
+0.21(+5.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.25 | 4.36 | 4.36 | 4.36 | 4.2 | 42.2M |
| August 15, 2025 | 3.85 | 4.15 | 4.15 | 4.15 | 3.85 | 90.75M |
| August 14, 2025 | 3.81 | 3.95 | 3.95 | 3.95 | 3.76 | 69.12M |
| August 13, 2025 | 3.62 | 3.76 | 3.76 | 3.76 | 3.52 | 88.66M |
| August 12, 2025 | 3.4 | 3.58 | 3.58 | 3.58 | 3.38 | 74.73M |
| August 11, 2025 | 3.36 | 3.41 | 3.41 | 3.48 | 3.33 | 58.54M |
| August 08, 2025 | 3.19 | 3.32 | 3.32 | 3.32 | 3.01 | 86.82M |
| August 07, 2025 | 3.3 | 3.16 | 3.16 | 3.42 | 3.11 | 113.93M |
| August 06, 2025 | 3.1 | 3.26 | 3.26 | 3.26 | 3.08 | 56.97M |
| August 05, 2025 | 2.97 | 3.1 | 3.1 | 3.1 | 2.93 | 52.8M |
| August 04, 2025 | 2.93 | 2.95 | 2.95 | 2.99 | 2.88 | 49.19M |
| August 01, 2025 | 2.79 | 2.94 | 2.94 | 2.94 | 2.79 | 52.81M |
| July 31, 2025 | 2.69 | 2.8 | 2.8 | 2.85 | 2.69 | 46.19M |
| July 30, 2025 | 2.74 | 2.71 | 2.71 | 2.78 | 2.68 | 32.33M |
| July 29, 2025 | 2.78 | 2.76 | 2.76 | 2.84 | 2.68 | 49.97M |
| July 28, 2025 | 2.8 | 2.78 | 2.78 | 2.91 | 2.7 | 79.29M |
| July 25, 2025 | 2.64 | 2.77 | 2.77 | 2.77 | 2.64 | 61.67M |
| July 24, 2025 | 2.7 | 2.64 | 2.64 | 2.7 | 2.58 | 80.07M |
| July 23, 2025 | 2.62 | 2.72 | 2.72 | 2.72 | 2.6 | 27.76M |
| July 22, 2025 | 2.49 | 2.59 | 2.59 | 2.59 | 2.49 | 64M |
| July 21, 2025 | 2.39 | 2.47 | 2.47 | 2.51 | 2.38 | 39.42M |
| July 18, 2025 | 2.44 | 2.4 | 2.4 | 2.48 | 2.37 | 29.29M |
| July 17, 2025 | 2.36 | 2.44 | 2.44 | 2.46 | 2.34 | 36.39M |
| July 16, 2025 | 2.31 | 2.36 | 2.36 | 2.39 | 2.3 | 28.1M |
| July 15, 2025 | 2.4 | 2.34 | 2.34 | 2.43 | 2.34 | 55.07M |
| July 14, 2025 | 2.38 | 2.46 | 2.46 | 2.51 | 2.34 | 54.76M |
| July 11, 2025 | 2.51 | 2.39 | 2.39 | 2.54 | 2.39 | 48.4M |
| July 10, 2025 | 2.55 | 2.52 | 2.52 | 2.58 | 2.44 | 80.78M |
| July 09, 2025 | 2.43 | 2.57 | 2.57 | 2.57 | 2.4 | 86.09M |
| July 08, 2025 | 2.39 | 2.45 | 2.45 | 2.48 | 2.33 | 89.17M |
| July 07, 2025 | 2.26 | 2.39 | 2.39 | 2.39 | 2.26 | 46.38M |
| July 04, 2025 | 2.22 | 2.28 | 2.28 | 2.29 | 2.2 | 83.28M |
| July 03, 2025 | 2.07 | 2.18 | 2.18 | 2.18 | 2.06 | 55.3M |
| July 02, 2025 | 2.02 | 2.08 | 2.08 | 2.1 | 2 | 44.26M |
| July 01, 2025 | 2.01 | 2.02 | 2.02 | 2.04 | 1.99 | 26.78M |
| June 30, 2025 | 1.99 | 2 | 2 | 2.02 | 1.98 | 27.01M |
| June 27, 2025 | 1.97 | 1.99 | 1.99 | 2.02 | 1.97 | 22.4M |
| June 26, 2025 | 2 | 1.97 | 1.97 | 2.01 | 1.96 | 35.59M |
| June 25, 2025 | 2.03 | 2 | 2 | 2.07 | 2 | 34.88M |
| June 24, 2025 | 1.99 | 2.04 | 2.04 | 2.08 | 1.99 | 34.42M |
| June 23, 2025 | 1.96 | 1.99 | 1.99 | 1.99 | 1.91 | 26.21M |
| June 20, 2025 | 2 | 1.97 | 1.97 | 2.02 | 1.97 | 29.44M |
| June 19, 2025 | 2.01 | 2 | 2 | 2.05 | 1.99 | 29.29M |
| June 18, 2025 | 2.04 | 2.01 | 2.01 | 2.05 | 2 | 24.46M |
| June 17, 2025 | 2.02 | 2.05 | 2.05 | 2.09 | 2.01 | 34.15M |
| June 16, 2025 | 2.01 | 2.02 | 2.02 | 2.05 | 1.98 | 28.33M |
| June 13, 2025 | 2.04 | 2.01 | 2.01 | 2.05 | 1.97 | 39.94M |
| June 12, 2025 | 2.05 | 2.06 | 2.06 | 2.12 | 2.03 | 39.99M |
| June 11, 2025 | 2.04 | 2.06 | 2.06 | 2.08 | 2.01 | 43.38M |
| June 10, 2025 | 2.01 | 2.07 | 2.07 | 2.12 | 2.01 | 65.44M |
| June 09, 2025 | 2.02 | 2.02 | 2.02 | 2.06 | 2 | 37.26M |
| June 06, 2025 | 2 | 2.03 | 2.03 | 2.05 | 1.95 | 50.52M |
| June 05, 2025 | 2.04 | 2 | 2 | 2.06 | 1.95 | 71.68M |
| June 04, 2025 | 1.95 | 2.02 | 2.02 | 2.02 | 1.92 | 55.93M |
| June 03, 2025 | 1.99 | 1.92 | 1.92 | 2.03 | 1.91 | 73.01M |
| May 30, 2025 | 2.09 | 2.01 | 2.01 | 2.12 | 1.98 | 65.85M |
| May 29, 2025 | 2.23 | 2.08 | 2.08 | 2.25 | 2.08 | 81.49M |
| May 28, 2025 | 2.17 | 2.19 | 2.19 | 2.23 | 2.11 | 92.3M |
| May 27, 2025 | 2.19 | 2.22 | 2.22 | 2.22 | 2.12 | 129.98M |
| May 26, 2025 | 2 | 2.11 | 2.11 | 2.11 | 2 | 52.34M |