4.16
+0.08(+1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.09 | 4.16 | 4.16 | 4.21 | 4.07 | 31.1M |
| August 15, 2025 | 4.1 | 4.08 | 4.08 | 4.13 | 4.07 | 21.61M |
| August 14, 2025 | 4.13 | 4.09 | 4.09 | 4.18 | 4.08 | 24.57M |
| August 13, 2025 | 4.19 | 4.14 | 4.14 | 4.22 | 4.11 | 29M |
| August 12, 2025 | 4.17 | 4.2 | 4.2 | 4.24 | 4.16 | 30.85M |
| August 11, 2025 | 4.15 | 4.2 | 4.2 | 4.26 | 4.12 | 42.5M |
| August 08, 2025 | 4.01 | 4.11 | 4.11 | 4.16 | 4 | 41.13M |
| August 07, 2025 | 4.01 | 4.01 | 4.01 | 4.02 | 3.99 | 18.87M |
| August 06, 2025 | 4.06 | 4.01 | 4.01 | 4.07 | 3.99 | 20.69M |
| August 05, 2025 | 4 | 4.05 | 4.05 | 4.08 | 4 | 25.22M |
| August 04, 2025 | 3.99 | 4 | 4 | 4.03 | 3.97 | 16.39M |
| August 01, 2025 | 4 | 4 | 4 | 4.05 | 3.98 | 16.26M |
| July 31, 2025 | 4.06 | 4 | 4 | 4.08 | 3.99 | 26.36M |
| July 30, 2025 | 4.06 | 4.08 | 4.08 | 4.1 | 4.04 | 21.34M |
| July 29, 2025 | 4.11 | 4.06 | 4.06 | 4.12 | 4.02 | 25.32M |
| July 28, 2025 | 4.09 | 4.11 | 4.11 | 4.12 | 4.05 | 23.38M |
| July 25, 2025 | 4.2 | 4.09 | 4.09 | 4.2 | 4.08 | 38.5M |
| July 24, 2025 | 4.21 | 4.17 | 4.17 | 4.24 | 4.08 | 51.81M |
| July 23, 2025 | 4.27 | 4.21 | 4.21 | 4.39 | 4.2 | 90.93M |
| July 22, 2025 | 4 | 4.22 | 4.22 | 4.3 | 3.98 | 85.8M |
| July 21, 2025 | 3.89 | 4 | 4 | 4 | 3.89 | 37.15M |
| July 18, 2025 | 3.89 | 3.9 | 3.9 | 3.93 | 3.88 | 15.13M |
| July 17, 2025 | 3.89 | 3.89 | 3.89 | 3.93 | 3.88 | 11.65M |
| July 16, 2025 | 3.87 | 3.89 | 3.89 | 3.91 | 3.86 | 15.93M |
| July 15, 2025 | 3.95 | 3.87 | 3.87 | 3.96 | 3.85 | 21.81M |
| July 14, 2025 | 3.92 | 3.93 | 3.93 | 3.94 | 3.9 | 14.83M |
| July 11, 2025 | 3.93 | 3.94 | 3.94 | 3.98 | 3.91 | 22.47M |
| July 10, 2025 | 3.91 | 3.93 | 3.93 | 3.97 | 3.89 | 29.85M |
| July 09, 2025 | 3.86 | 3.87 | 3.87 | 3.89 | 3.85 | 15.6M |
| July 08, 2025 | 3.85 | 3.86 | 3.86 | 3.87 | 3.83 | 14.61M |
| July 07, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.83 | 13.07M |
| July 04, 2025 | 3.85 | 3.85 | 3.85 | 3.86 | 3.83 | 16.27M |
| July 03, 2025 | 3.86 | 3.85 | 3.85 | 3.88 | 3.84 | 13.26M |
| July 02, 2025 | 3.82 | 3.85 | 3.85 | 3.88 | 3.8 | 18.15M |
| July 01, 2025 | 3.8 | 3.82 | 3.82 | 3.82 | 3.79 | 10.08M |
| June 30, 2025 | 3.79 | 3.8 | 3.8 | 3.81 | 3.78 | 9.74M |
| June 27, 2025 | 3.79 | 3.79 | 3.79 | 3.81 | 3.78 | 12.26M |
| June 26, 2025 | 3.81 | 3.79 | 3.79 | 3.81 | 3.78 | 11.42M |
| June 25, 2025 | 3.81 | 3.81 | 3.81 | 3.82 | 3.78 | 11.81M |
| June 24, 2025 | 3.78 | 3.81 | 3.81 | 3.81 | 3.76 | 10.56M |
| June 23, 2025 | 3.74 | 3.77 | 3.77 | 3.78 | 3.71 | 9.14M |
| June 20, 2025 | 3.76 | 3.75 | 3.75 | 3.78 | 3.73 | 10.04M |
| June 19, 2025 | 3.79 | 3.76 | 3.76 | 3.8 | 3.74 | 13.78M |
| June 18, 2025 | 3.82 | 3.8 | 3.8 | 3.82 | 3.79 | 10.79M |
| June 17, 2025 | 3.82 | 3.82 | 3.82 | 3.84 | 3.81 | 9.23M |
| June 16, 2025 | 3.8 | 3.82 | 3.82 | 3.82 | 3.79 | 11.25M |
| June 13, 2025 | 3.87 | 3.82 | 3.82 | 3.87 | 3.8 | 23.15M |
| June 12, 2025 | 3.9 | 3.87 | 3.87 | 3.92 | 3.84 | 23.57M |
| June 11, 2025 | 3.86 | 3.92 | 3.92 | 3.93 | 3.84 | 31.27M |
| June 10, 2025 | 3.9 | 3.86 | 3.86 | 3.9 | 3.82 | 25.44M |
| June 09, 2025 | 3.9 | 3.9 | 3.9 | 3.93 | 3.87 | 23.79M |
| June 06, 2025 | 3.87 | 3.9 | 3.9 | 3.9 | 3.86 | 13.17M |
| June 05, 2025 | 3.93 | 3.86 | 3.86 | 3.93 | 3.85 | 20.44M |
| June 04, 2025 | 3.9 | 3.94 | 3.94 | 3.95 | 3.87 | 21.36M |
| June 03, 2025 | 3.84 | 3.92 | 3.92 | 3.92 | 3.82 | 19.36M |
| May 30, 2025 | 3.83 | 3.86 | 3.86 | 3.91 | 3.83 | 19.54M |
| May 29, 2025 | 3.82 | 3.85 | 3.85 | 3.85 | 3.8 | 13.34M |
| May 28, 2025 | 3.86 | 3.83 | 3.83 | 3.87 | 3.82 | 14.1M |
| May 27, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.83 | 14.96M |
| May 26, 2025 | 3.84 | 3.86 | 3.86 | 3.92 | 3.83 | 15.53M |