4.16
-0.07(-1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.21 | 4.16 | 4.16 | 4.31 | 4.16 | 13.86M |
| August 15, 2025 | 4.24 | 4.23 | 4.23 | 4.36 | 4.23 | 13.85M |
| August 14, 2025 | 4.27 | 4.27 | 4.27 | 4.43 | 4.25 | 23.88M |
| August 13, 2025 | 4.22 | 4.22 | 4.22 | 4.3 | 4.17 | 12.74M |
| August 12, 2025 | 4.11 | 4.21 | 4.21 | 4.23 | 4.11 | 12.54M |
| August 11, 2025 | 4.1 | 4.11 | 4.11 | 4.14 | 4.02 | 11.47M |
| August 08, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.03 | 8.95M |
| August 07, 2025 | 3.98 | 4.08 | 4.08 | 4.16 | 3.95 | 15.78M |
| August 06, 2025 | 3.87 | 3.99 | 3.99 | 4.01 | 3.85 | 15.44M |
| August 05, 2025 | 3.84 | 3.86 | 3.86 | 3.88 | 3.81 | 7.7M |
| August 04, 2025 | 3.83 | 3.83 | 3.83 | 3.89 | 3.81 | 7.53M |
| August 01, 2025 | 3.8 | 3.86 | 3.86 | 3.87 | 3.8 | 5.45M |
| July 31, 2025 | 3.84 | 3.79 | 3.79 | 3.86 | 3.74 | 8.03M |
| July 30, 2025 | 3.92 | 3.86 | 3.86 | 3.92 | 3.8 | 7.73M |
| July 29, 2025 | 3.99 | 3.92 | 3.92 | 4 | 3.87 | 12.38M |
| July 28, 2025 | 3.86 | 3.97 | 3.97 | 4.05 | 3.86 | 15.62M |
| July 25, 2025 | 3.81 | 3.88 | 3.88 | 3.92 | 3.81 | 8.88M |
| July 24, 2025 | 3.8 | 3.82 | 3.82 | 3.86 | 3.79 | 10.52M |
| July 23, 2025 | 3.75 | 3.78 | 3.78 | 3.79 | 3.73 | 9.81M |
| July 22, 2025 | 3.89 | 3.77 | 3.77 | 3.89 | 3.76 | 17.48M |
| July 21, 2025 | 4.07 | 3.91 | 3.91 | 4.07 | 3.9 | 21.42M |
| July 18, 2025 | 4.06 | 4.1 | 4.1 | 4.14 | 3.99 | 14.39M |
| July 17, 2025 | 4.11 | 4.08 | 4.08 | 4.12 | 4.05 | 12.95M |
| July 16, 2025 | 4.01 | 4.16 | 4.16 | 4.2 | 4.01 | 13.74M |
| July 15, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 3.97 | 10.39M |
| July 14, 2025 | 3.98 | 4.03 | 4.03 | 4.04 | 3.96 | 7.17M |
| July 11, 2025 | 4.05 | 4 | 4 | 4.06 | 3.92 | 15.48M |
| July 10, 2025 | 4.14 | 4.06 | 4.06 | 4.24 | 4.04 | 15.43M |
| July 09, 2025 | 4.17 | 4.16 | 4.16 | 4.21 | 4.07 | 13.42M |
| July 08, 2025 | 4.12 | 4.19 | 4.19 | 4.24 | 4.09 | 15.67M |
| July 07, 2025 | 4.01 | 4.15 | 4.15 | 4.19 | 3.99 | 23.24M |
| July 04, 2025 | 3.93 | 3.99 | 3.99 | 4.02 | 3.91 | 12.24M |
| July 03, 2025 | 4.02 | 3.96 | 3.96 | 4.08 | 3.92 | 17.77M |
| July 02, 2025 | 3.96 | 4.03 | 4.03 | 4.11 | 3.94 | 20.84M |
| July 01, 2025 | 3.87 | 3.96 | 3.96 | 3.99 | 3.87 | 18.39M |
| June 30, 2025 | 3.8 | 3.87 | 3.87 | 3.89 | 3.75 | 13.09M |
| June 27, 2025 | 3.81 | 3.8 | 3.8 | 3.84 | 3.78 | 9M |
| June 26, 2025 | 3.79 | 3.82 | 3.82 | 3.87 | 3.76 | 12.14M |
| June 25, 2025 | 3.85 | 3.8 | 3.8 | 3.86 | 3.76 | 13.95M |
| June 24, 2025 | 3.86 | 3.86 | 3.86 | 3.9 | 3.82 | 19M |
| June 23, 2025 | 3.8 | 3.91 | 3.91 | 3.98 | 3.75 | 22.75M |
| June 20, 2025 | 3.93 | 3.79 | 3.79 | 3.98 | 3.78 | 30.82M |
| June 19, 2025 | 3.7 | 3.91 | 3.91 | 3.91 | 3.63 | 21.43M |
| June 18, 2025 | 3.69 | 3.72 | 3.72 | 3.73 | 3.59 | 14.62M |
| June 17, 2025 | 3.73 | 3.71 | 3.71 | 3.77 | 3.68 | 12.01M |
| June 16, 2025 | 3.68 | 3.74 | 3.74 | 3.76 | 3.64 | 14.25M |
| June 13, 2025 | 3.78 | 3.68 | 3.68 | 3.79 | 3.63 | 15.52M |
| June 12, 2025 | 3.81 | 3.81 | 3.81 | 3.91 | 3.77 | 14.34M |
| June 11, 2025 | 3.76 | 3.8 | 3.8 | 3.87 | 3.76 | 14.85M |
| June 10, 2025 | 3.72 | 3.77 | 3.77 | 3.83 | 3.7 | 20.23M |
| June 09, 2025 | 3.69 | 3.77 | 3.77 | 3.81 | 3.68 | 20.96M |
| June 06, 2025 | 3.69 | 3.67 | 3.67 | 3.72 | 3.63 | 17.24M |
| June 05, 2025 | 3.83 | 3.67 | 3.67 | 3.83 | 3.64 | 34.21M |
| June 04, 2025 | 3.76 | 3.83 | 3.83 | 3.94 | 3.74 | 36.25M |
| June 03, 2025 | 3.75 | 3.75 | 3.75 | 3.83 | 3.72 | 18.55M |
| May 30, 2025 | 3.87 | 3.78 | 3.78 | 3.89 | 3.78 | 24.78M |
| May 29, 2025 | 3.85 | 3.91 | 3.91 | 3.94 | 3.83 | 29.23M |
| May 28, 2025 | 3.86 | 3.9 | 3.9 | 3.9 | 3.71 | 39.71M |
| May 27, 2025 | 3.87 | 3.9 | 3.9 | 4.01 | 3.82 | 34.8M |
| May 26, 2025 | 3.97 | 3.87 | 3.87 | 3.97 | 3.84 | 44.41M |