4.02
+0.08(+2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.93 | 4.02 | 4.02 | 4.03 | 3.92 | 81.42M |
| August 15, 2025 | 3.88 | 3.94 | 3.94 | 3.94 | 3.88 | 40.55M |
| August 14, 2025 | 3.98 | 3.89 | 3.89 | 3.98 | 3.88 | 64.42M |
| August 13, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.96 | 48.08M |
| August 12, 2025 | 4.01 | 3.98 | 3.98 | 4.03 | 3.96 | 43.67M |
| August 11, 2025 | 3.99 | 4.01 | 4.01 | 4.02 | 3.98 | 43.29M |
| August 08, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.98 | 40.62M |
| August 07, 2025 | 4.06 | 4.01 | 4.01 | 4.08 | 3.98 | 61.15M |
| August 06, 2025 | 3.97 | 4.05 | 4.05 | 4.05 | 3.96 | 91.12M |
| August 05, 2025 | 3.95 | 3.97 | 3.97 | 3.98 | 3.94 | 42.45M |
| August 04, 2025 | 3.88 | 3.96 | 3.96 | 3.96 | 3.85 | 43.36M |
| August 01, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.88 | 36.21M |
| July 31, 2025 | 3.93 | 3.9 | 3.9 | 3.96 | 3.87 | 47.06M |
| July 30, 2025 | 3.96 | 3.94 | 3.94 | 3.98 | 3.91 | 50.21M |
| July 29, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.93 | 52.98M |
| July 28, 2025 | 4.02 | 4 | 4 | 4.03 | 3.97 | 51.6M |
| July 25, 2025 | 4.06 | 4 | 4 | 4.07 | 3.99 | 76.9M |
| July 24, 2025 | 4.05 | 4.07 | 4.07 | 4.1 | 4.03 | 99.32M |
| July 23, 2025 | 4.14 | 4.05 | 4.05 | 4.2 | 4.04 | 162.91M |
| July 22, 2025 | 4.04 | 4.18 | 4.18 | 4.45 | 4.01 | 253.85M |
| July 21, 2025 | 3.93 | 4.05 | 4.05 | 4.1 | 3.92 | 146.04M |
| July 18, 2025 | 3.91 | 3.92 | 3.92 | 3.96 | 3.89 | 49.16M |
| July 17, 2025 | 3.96 | 3.93 | 3.93 | 3.99 | 3.9 | 76.41M |
| July 16, 2025 | 3.86 | 3.9 | 3.9 | 3.92 | 3.84 | 62.39M |
| July 15, 2025 | 3.9 | 3.85 | 3.85 | 3.91 | 3.81 | 53.01M |
| July 14, 2025 | 3.87 | 3.9 | 3.9 | 3.93 | 3.85 | 60.46M |
| July 11, 2025 | 3.84 | 3.88 | 3.88 | 3.9 | 3.82 | 62.33M |
| July 10, 2025 | 3.82 | 3.84 | 3.84 | 3.86 | 3.81 | 39.74M |
| July 09, 2025 | 3.87 | 3.84 | 3.84 | 3.91 | 3.84 | 46.55M |
| July 08, 2025 | 3.84 | 3.88 | 3.88 | 3.88 | 3.83 | 40.9M |
| July 07, 2025 | 3.84 | 3.84 | 3.84 | 3.85 | 3.8 | 29.76M |
| July 04, 2025 | 3.89 | 3.84 | 3.84 | 3.89 | 3.83 | 50.51M |
| July 03, 2025 | 3.92 | 3.89 | 3.89 | 4.02 | 3.88 | 77.76M |
| July 02, 2025 | 3.86 | 3.88 | 3.88 | 3.92 | 3.82 | 78.38M |
| July 01, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.82 | 48.03M |
| June 30, 2025 | 3.82 | 3.86 | 3.86 | 3.87 | 3.81 | 47.98M |
| June 27, 2025 | 3.8 | 3.82 | 3.82 | 3.84 | 3.79 | 43.25M |
| June 26, 2025 | 3.82 | 3.81 | 3.81 | 3.86 | 3.8 | 54.69M |
| June 25, 2025 | 3.8 | 3.82 | 3.82 | 3.82 | 3.77 | 54.87M |
| June 24, 2025 | 3.68 | 3.8 | 3.8 | 3.81 | 3.68 | 55.83M |
| June 23, 2025 | 3.63 | 3.71 | 3.71 | 3.72 | 3.61 | 37.52M |
| June 20, 2025 | 3.68 | 3.67 | 3.67 | 3.73 | 3.66 | 33.62M |
| June 19, 2025 | 3.83 | 3.7 | 3.7 | 3.83 | 3.68 | 60.64M |
| June 18, 2025 | 3.85 | 3.83 | 3.83 | 3.86 | 3.8 | 45.26M |
| June 17, 2025 | 3.82 | 3.89 | 3.89 | 3.91 | 3.79 | 77.04M |
| June 16, 2025 | 3.8 | 3.84 | 3.84 | 3.85 | 3.77 | 44.42M |
| June 13, 2025 | 3.9 | 3.83 | 3.83 | 3.91 | 3.81 | 70.31M |
| June 12, 2025 | 3.95 | 3.92 | 3.92 | 3.97 | 3.9 | 84.54M |
| June 11, 2025 | 3.95 | 3.99 | 3.99 | 4.05 | 3.91 | 153.09M |
| June 10, 2025 | 3.95 | 3.89 | 3.89 | 3.95 | 3.81 | 98.66M |
| June 09, 2025 | 3.92 | 3.94 | 3.94 | 3.97 | 3.88 | 104.65M |
| June 06, 2025 | 3.97 | 3.88 | 3.88 | 4.01 | 3.88 | 152.8M |
| June 05, 2025 | 4 | 4.01 | 4.01 | 4.12 | 3.96 | 206.64M |
| June 04, 2025 | 4.09 | 3.99 | 3.99 | 4.17 | 3.96 | 344.59M |
| June 03, 2025 | 3.58 | 3.96 | 3.96 | 3.96 | 3.58 | 183.76M |
| May 30, 2025 | 3.69 | 3.6 | 3.6 | 3.7 | 3.59 | 61.93M |
| May 29, 2025 | 3.64 | 3.71 | 3.71 | 3.74 | 3.63 | 59.51M |
| May 28, 2025 | 3.64 | 3.65 | 3.65 | 3.69 | 3.6 | 49.84M |
| May 27, 2025 | 3.67 | 3.64 | 3.64 | 3.67 | 3.6 | 29.53M |
| May 26, 2025 | 3.6 | 3.66 | 3.66 | 3.68 | 3.58 | 35.14M |