4.49
+0.09(+2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.41 | 4.49 | 4.49 | 4.51 | 4.38 | 127.29M |
| August 21, 2025 | 4.65 | 4.4 | 4.4 | 4.67 | 4.38 | 189.49M |
| August 20, 2025 | 4.69 | 4.65 | 4.65 | 4.75 | 4.54 | 276.87M |
| August 19, 2025 | 4.93 | 5.04 | 5.04 | 5.37 | 4.93 | 369.85M |
| August 18, 2025 | 5.12 | 4.88 | 4.88 | 5.28 | 4.76 | 332.37M |
| August 15, 2025 | 5.12 | 4.83 | 4.83 | 5.12 | 4.53 | 381.2M |
| August 14, 2025 | 4.46 | 4.65 | 4.65 | 4.65 | 4.46 | 87.6M |
| August 13, 2025 | 4.16 | 4.23 | 4.23 | 4.3 | 4.12 | 199.1M |
| August 12, 2025 | 4.21 | 4.13 | 4.13 | 4.32 | 4.05 | 219.99M |
| August 11, 2025 | 3.82 | 4.2 | 4.2 | 4.2 | 3.81 | 142.47M |
| August 08, 2025 | 3.81 | 3.82 | 3.82 | 3.85 | 3.77 | 54.11M |
| August 07, 2025 | 3.83 | 3.81 | 3.81 | 3.86 | 3.78 | 70.44M |
| August 06, 2025 | 3.78 | 3.84 | 3.84 | 3.88 | 3.78 | 136.17M |
| August 05, 2025 | 3.66 | 3.82 | 3.82 | 3.85 | 3.66 | 196.78M |
| August 04, 2025 | 3.53 | 3.63 | 3.63 | 3.7 | 3.48 | 110.97M |
| August 01, 2025 | 3.5 | 3.5 | 3.5 | 3.6 | 3.47 | 51.06M |
| July 31, 2025 | 3.44 | 3.49 | 3.49 | 3.54 | 3.44 | 51.04M |
| July 30, 2025 | 3.53 | 3.45 | 3.45 | 3.54 | 3.43 | 45.5M |
| July 29, 2025 | 3.61 | 3.54 | 3.54 | 3.61 | 3.5 | 54.05M |
| July 28, 2025 | 3.64 | 3.6 | 3.6 | 3.66 | 3.58 | 67.63M |
| July 25, 2025 | 3.55 | 3.64 | 3.64 | 3.81 | 3.5 | 120.11M |
| July 24, 2025 | 3.52 | 3.55 | 3.55 | 3.56 | 3.51 | 35.59M |
| July 23, 2025 | 3.55 | 3.52 | 3.52 | 3.56 | 3.51 | 33.87M |
| July 22, 2025 | 3.63 | 3.56 | 3.56 | 3.63 | 3.53 | 52.41M |
| July 21, 2025 | 3.57 | 3.63 | 3.63 | 3.64 | 3.57 | 44.92M |
| July 18, 2025 | 3.64 | 3.6 | 3.6 | 3.67 | 3.56 | 45.15M |
| July 17, 2025 | 3.66 | 3.64 | 3.64 | 3.67 | 3.62 | 55.38M |
| July 16, 2025 | 3.63 | 3.68 | 3.68 | 3.78 | 3.61 | 95.31M |
| July 15, 2025 | 3.59 | 3.62 | 3.62 | 3.74 | 3.55 | 76.8M |
| July 14, 2025 | 3.6 | 3.61 | 3.61 | 3.65 | 3.58 | 36.07M |
| July 11, 2025 | 3.62 | 3.6 | 3.6 | 3.63 | 3.55 | 45.81M |
| July 10, 2025 | 3.57 | 3.61 | 3.61 | 3.66 | 3.55 | 62.63M |
| July 09, 2025 | 3.6 | 3.56 | 3.56 | 3.61 | 3.54 | 35.77M |
| July 08, 2025 | 3.52 | 3.59 | 3.59 | 3.59 | 3.51 | 41.47M |
| July 07, 2025 | 3.47 | 3.51 | 3.51 | 3.51 | 3.44 | 32.45M |
| July 04, 2025 | 3.53 | 3.46 | 3.46 | 3.54 | 3.45 | 40.18M |
| July 03, 2025 | 3.51 | 3.54 | 3.54 | 3.57 | 3.5 | 31.68M |
| July 02, 2025 | 3.55 | 3.52 | 3.52 | 3.56 | 3.5 | 33.65M |
| July 01, 2025 | 3.56 | 3.55 | 3.55 | 3.59 | 3.49 | 53.02M |
| June 30, 2025 | 3.53 | 3.55 | 3.55 | 3.56 | 3.53 | 34.67M |
| June 27, 2025 | 3.55 | 3.54 | 3.54 | 3.58 | 3.53 | 39.09M |
| June 26, 2025 | 3.55 | 3.55 | 3.55 | 3.61 | 3.53 | 51.62M |
| June 25, 2025 | 3.56 | 3.56 | 3.56 | 3.58 | 3.51 | 50.72M |
| June 24, 2025 | 3.42 | 3.53 | 3.53 | 3.54 | 3.42 | 62.92M |
| June 23, 2025 | 3.3 | 3.4 | 3.4 | 3.41 | 3.27 | 47M |
| June 20, 2025 | 3.41 | 3.36 | 3.36 | 3.49 | 3.33 | 61.77M |
| June 19, 2025 | 3.52 | 3.39 | 3.39 | 3.6 | 3.38 | 86.18M |
| June 18, 2025 | 3.49 | 3.5 | 3.5 | 3.58 | 3.43 | 74.86M |
| June 17, 2025 | 3.5 | 3.5 | 3.5 | 3.52 | 3.45 | 35.57M |
| June 16, 2025 | 3.44 | 3.5 | 3.5 | 3.52 | 3.44 | 35.75M |
| June 13, 2025 | 3.63 | 3.47 | 3.47 | 3.64 | 3.46 | 67.32M |
| June 12, 2025 | 3.7 | 3.63 | 3.63 | 3.7 | 3.62 | 68.53M |
| June 11, 2025 | 3.7 | 3.71 | 3.71 | 3.74 | 3.66 | 65.67M |
| June 10, 2025 | 3.84 | 3.7 | 3.7 | 3.86 | 3.62 | 115.19M |
| June 09, 2025 | 3.83 | 3.82 | 3.82 | 3.9 | 3.75 | 110.31M |
| June 06, 2025 | 3.8 | 3.75 | 3.75 | 3.88 | 3.74 | 138.1M |
| June 05, 2025 | 3.93 | 3.82 | 3.82 | 4.02 | 3.8 | 292.61M |
| June 04, 2025 | 3.49 | 3.82 | 3.82 | 3.82 | 3.49 | 143.03M |
| June 03, 2025 | 3.47 | 3.47 | 3.47 | 3.49 | 3.43 | 67.75M |
| May 30, 2025 | 3.64 | 3.47 | 3.47 | 3.64 | 3.45 | 134.5M |