4.11
-0.03(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.16 | 4.11 | 4.11 | 4.17 | 4.09 | 41.82M |
| August 15, 2025 | 3.99 | 4.14 | 4.14 | 4.14 | 3.97 | 55.65M |
| August 14, 2025 | 3.97 | 4.01 | 4.01 | 4.11 | 3.97 | 44.91M |
| August 13, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.96 | 18.16M |
| August 12, 2025 | 4.01 | 3.98 | 3.98 | 4.01 | 3.95 | 17.77M |
| August 11, 2025 | 3.96 | 4.01 | 4.01 | 4.02 | 3.95 | 25.68M |
| August 08, 2025 | 3.94 | 3.96 | 3.96 | 3.96 | 3.91 | 15.77M |
| August 07, 2025 | 3.99 | 3.94 | 3.94 | 4 | 3.93 | 21.09M |
| August 06, 2025 | 4 | 3.98 | 3.98 | 4 | 3.96 | 18.78M |
| August 05, 2025 | 4 | 4 | 4 | 4.01 | 3.96 | 19.62M |
| August 04, 2025 | 3.91 | 3.98 | 3.98 | 3.98 | 3.88 | 24.02M |
| August 01, 2025 | 3.92 | 3.94 | 3.94 | 3.96 | 3.91 | 21.12M |
| July 31, 2025 | 3.97 | 3.94 | 3.94 | 4.04 | 3.91 | 35.55M |
| July 30, 2025 | 4.03 | 3.99 | 3.99 | 4.06 | 3.95 | 34.69M |
| July 29, 2025 | 4.1 | 4.03 | 4.03 | 4.1 | 3.99 | 45.48M |
| July 28, 2025 | 4.16 | 4.1 | 4.1 | 4.18 | 4.05 | 56.25M |
| July 25, 2025 | 4.34 | 4.17 | 4.17 | 4.37 | 4.16 | 102.3M |
| July 24, 2025 | 4.16 | 4.42 | 4.42 | 4.6 | 4.02 | 182.76M |
| July 23, 2025 | 4.02 | 4.41 | 4.41 | 4.41 | 3.97 | 84.59M |
| July 22, 2025 | 3.94 | 4.01 | 4.01 | 4.04 | 3.86 | 69.93M |
| July 21, 2025 | 3.76 | 3.94 | 3.94 | 4.13 | 3.76 | 79.78M |
| July 18, 2025 | 3.74 | 3.75 | 3.75 | 3.77 | 3.72 | 16.67M |
| July 17, 2025 | 3.74 | 3.74 | 3.74 | 3.77 | 3.72 | 15.29M |
| July 16, 2025 | 3.74 | 3.74 | 3.74 | 3.76 | 3.7 | 13.31M |
| July 15, 2025 | 3.83 | 3.74 | 3.74 | 3.83 | 3.7 | 25.25M |
| July 14, 2025 | 3.83 | 3.84 | 3.84 | 3.89 | 3.81 | 19.18M |
| July 11, 2025 | 3.91 | 3.85 | 3.85 | 3.91 | 3.82 | 26.86M |
| July 10, 2025 | 3.83 | 3.9 | 3.9 | 3.91 | 3.82 | 28.71M |
| July 09, 2025 | 3.88 | 3.84 | 3.84 | 3.91 | 3.82 | 33.08M |
| July 08, 2025 | 3.77 | 3.88 | 3.88 | 3.91 | 3.75 | 50.4M |
| July 07, 2025 | 3.77 | 3.8 | 3.77 | 3.86 | 3.77 | 33.53M |
| July 04, 2025 | 3.86 | 3.81 | 3.81 | 4.01 | 3.77 | 46.08M |
| July 03, 2025 | 3.86 | 3.85 | 3.85 | 3.9 | 3.77 | 52.43M |
| July 02, 2025 | 3.74 | 3.84 | 3.84 | 3.92 | 3.71 | 68.85M |
| July 01, 2025 | 3.68 | 3.72 | 3.72 | 3.75 | 3.64 | 35.01M |
| June 30, 2025 | 3.62 | 3.69 | 3.69 | 3.75 | 3.62 | 26.92M |
| June 27, 2025 | 3.59 | 3.62 | 3.62 | 3.64 | 3.59 | 15.34M |
| June 26, 2025 | 3.62 | 3.59 | 3.59 | 3.65 | 3.58 | 12.19M |
| June 25, 2025 | 3.61 | 3.62 | 3.62 | 3.65 | 3.57 | 15.76M |
| June 24, 2025 | 3.54 | 3.61 | 3.61 | 3.63 | 3.52 | 19.14M |
| June 23, 2025 | 3.45 | 3.53 | 3.53 | 3.53 | 3.4 | 15.63M |
| June 20, 2025 | 3.48 | 3.46 | 3.46 | 3.51 | 3.45 | 11.54M |
| June 19, 2025 | 3.51 | 3.46 | 3.46 | 3.55 | 3.45 | 13.54M |
| June 18, 2025 | 3.58 | 3.54 | 3.54 | 3.58 | 3.53 | 13.49M |
| June 17, 2025 | 3.59 | 3.59 | 3.59 | 3.63 | 3.57 | 10.76M |
| June 16, 2025 | 3.58 | 3.6 | 3.6 | 3.62 | 3.56 | 9.64M |
| June 13, 2025 | 3.61 | 3.57 | 3.57 | 3.62 | 3.57 | 15.96M |
| June 12, 2025 | 3.65 | 3.63 | 3.63 | 3.66 | 3.6 | 16.81M |
| June 11, 2025 | 3.65 | 3.65 | 3.65 | 3.68 | 3.63 | 15.3M |
| June 10, 2025 | 3.7 | 3.64 | 3.64 | 3.7 | 3.59 | 22.17M |
| June 09, 2025 | 3.71 | 3.69 | 3.69 | 3.72 | 3.64 | 17.78M |
| June 06, 2025 | 3.68 | 3.7 | 3.7 | 3.71 | 3.66 | 17.96M |
| June 05, 2025 | 3.7 | 3.68 | 3.68 | 3.71 | 3.66 | 15.03M |
| June 04, 2025 | 3.65 | 3.71 | 3.71 | 3.78 | 3.65 | 25.02M |
| June 03, 2025 | 3.61 | 3.67 | 3.67 | 3.68 | 3.6 | 20.87M |
| May 30, 2025 | 3.66 | 3.62 | 3.62 | 3.67 | 3.61 | 19.99M |
| May 29, 2025 | 3.59 | 3.68 | 3.68 | 3.7 | 3.59 | 31.85M |
| May 28, 2025 | 3.64 | 3.59 | 3.59 | 3.67 | 3.57 | 23.68M |
| May 27, 2025 | 3.7 | 3.65 | 3.65 | 3.71 | 3.62 | 26.32M |
| May 26, 2025 | 3.78 | 3.69 | 3.69 | 3.82 | 3.61 | 59.11M |
