4.17
+0.03(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.14 | 90.89M |
| August 15, 2025 | 4.11 | 4.14 | 4.14 | 4.15 | 4.11 | 76.81M |
| August 14, 2025 | 4.17 | 4.13 | 4.13 | 4.18 | 4.11 | 65.48M |
| August 13, 2025 | 4.18 | 4.17 | 4.17 | 4.19 | 4.14 | 64.67M |
| August 12, 2025 | 4.19 | 4.18 | 4.18 | 4.22 | 4.16 | 70.97M |
| August 11, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.16 | 72.21M |
| August 08, 2025 | 4.16 | 4.2 | 4.2 | 4.21 | 4.15 | 91.21M |
| August 07, 2025 | 4.13 | 4.16 | 4.16 | 4.17 | 4.12 | 87.04M |
| August 06, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.1 | 58.25M |
| August 05, 2025 | 4.13 | 4.13 | 4.13 | 4.17 | 4.12 | 88.76M |
| August 04, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.09 | 51.9M |
| August 01, 2025 | 4.14 | 4.13 | 4.13 | 4.16 | 4.1 | 64.17M |
| July 31, 2025 | 4.2 | 4.13 | 4.13 | 4.21 | 4.12 | 103.17M |
| July 30, 2025 | 4.19 | 4.21 | 4.21 | 4.24 | 4.18 | 120.64M |
| July 29, 2025 | 4.26 | 4.2 | 4.2 | 4.27 | 4.17 | 96.79M |
| July 28, 2025 | 4.25 | 4.25 | 4.25 | 4.35 | 4.21 | 129.65M |
| July 25, 2025 | 4.34 | 4.24 | 4.24 | 4.36 | 4.23 | 100.4M |
| July 24, 2025 | 4.27 | 4.28 | 4.28 | 4.3 | 4.2 | 130.88M |
| July 23, 2025 | 4.28 | 4.24 | 4.24 | 4.4 | 4.23 | 207.25M |
| July 22, 2025 | 4.17 | 4.24 | 4.24 | 4.25 | 4.14 | 143.63M |
| July 21, 2025 | 4.14 | 4.18 | 4.18 | 4.18 | 4.13 | 84.67M |
| July 18, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.11 | 69.5M |
| July 17, 2025 | 4.11 | 4.11 | 4.11 | 4.14 | 4.09 | 51.59M |
| July 16, 2025 | 4.09 | 4.11 | 4.11 | 4.12 | 4.08 | 49.1M |
| July 15, 2025 | 4.15 | 4.09 | 4.09 | 4.15 | 4.07 | 78.69M |
| July 14, 2025 | 4.15 | 4.13 | 4.13 | 4.16 | 4.12 | 67.7M |
| July 11, 2025 | 4.15 | 4.16 | 4.16 | 4.18 | 4.14 | 112.57M |
| July 10, 2025 | 4.14 | 4.15 | 4.15 | 4.17 | 4.11 | 85.75M |
| July 09, 2025 | 4.11 | 4.12 | 4.12 | 4.14 | 4.1 | 82.99M |
| July 08, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.08 | 57.33M |
| July 07, 2025 | 4.08 | 4.11 | 4.11 | 4.11 | 4.06 | 68.41M |
| July 04, 2025 | 4.07 | 4.08 | 4.08 | 4.09 | 4.06 | 53.26M |
| July 03, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 4.06 | 54.58M |
| July 02, 2025 | 4.05 | 4.08 | 4.08 | 4.08 | 4.04 | 59.2M |
| July 01, 2025 | 4.04 | 4.05 | 4.05 | 4.06 | 4.04 | 43.84M |
| June 30, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 4.02 | 42.84M |
| June 27, 2025 | 4.03 | 4.04 | 4.04 | 4.06 | 4.03 | 35.55M |
| June 26, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 4.03 | 44.1M |
| June 25, 2025 | 4.05 | 4.06 | 4.06 | 4.06 | 4.02 | 53.92M |
| June 24, 2025 | 4.01 | 4.04 | 4.04 | 4.05 | 4 | 45.68M |
| June 23, 2025 | 3.98 | 4.01 | 4.01 | 4.02 | 3.96 | 37.7M |
| June 20, 2025 | 4 | 4 | 4 | 4.01 | 3.99 | 35.08M |
| June 19, 2025 | 4.03 | 4 | 4 | 4.04 | 3.99 | 59.72M |
| June 18, 2025 | 4.06 | 4.04 | 4.04 | 4.07 | 4.03 | 46.49M |
| June 17, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 4.05 | 38.47M |
| June 16, 2025 | 4.05 | 4.06 | 4.06 | 4.07 | 4.04 | 47.3M |
| June 13, 2025 | 4.08 | 4.06 | 4.06 | 4.12 | 4.06 | 67.4M |
| June 12, 2025 | 4.12 | 4.09 | 4.09 | 4.13 | 4.07 | 68.8M |
| June 11, 2025 | 4.08 | 4.13 | 4.13 | 4.14 | 4.07 | 102.82M |
| June 10, 2025 | 4.08 | 4.11 | 4.11 | 4.14 | 4.04 | 137.45M |
| June 09, 2025 | 4.06 | 4.08 | 4.08 | 4.09 | 4.05 | 56.69M |
| June 06, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 4.05 | 34.52M |
| June 05, 2025 | 4.08 | 4.06 | 4.06 | 4.09 | 4.04 | 50.1M |
| June 04, 2025 | 4.08 | 4.09 | 4.09 | 4.1 | 4.06 | 48.02M |
| June 03, 2025 | 4.03 | 4.1 | 4.1 | 4.11 | 4.03 | 74.32M |
| May 30, 2025 | 4.03 | 4.05 | 4.05 | 4.08 | 4.03 | 66.2M |
| May 29, 2025 | 4.02 | 4.04 | 4.04 | 4.04 | 4 | 38.89M |
| May 28, 2025 | 4.05 | 4.02 | 4.02 | 4.05 | 4.02 | 35.24M |
| May 27, 2025 | 4.03 | 4.05 | 4.05 | 4.06 | 4.02 | 33.71M |
| May 26, 2025 | 4.02 | 4.04 | 4.04 | 4.05 | 4.01 | 34.62M |