4.31
-0.05(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.36 | 4.31 | 4.31 | 4.36 | 4.26 | 16.78M |
| August 21, 2025 | 4.3 | 4.36 | 4.36 | 4.39 | 4.29 | 20.17M |
| August 20, 2025 | 4.27 | 4.31 | 4.31 | 4.31 | 4.25 | 11.18M |
| August 19, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.24 | 11.24M |
| August 18, 2025 | 4.34 | 4.28 | 4.28 | 4.37 | 4.26 | 21.08M |
| August 15, 2025 | 4.17 | 4.31 | 4.31 | 4.35 | 4.16 | 30.01M |
| August 14, 2025 | 4.25 | 4.17 | 4.17 | 4.26 | 4.17 | 14.35M |
| August 13, 2025 | 4.27 | 4.24 | 4.24 | 4.27 | 4.22 | 10.03M |
| August 12, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.24 | 9.65M |
| August 11, 2025 | 4.25 | 4.28 | 4.28 | 4.3 | 4.23 | 9.65M |
| August 08, 2025 | 4.21 | 4.24 | 4.24 | 4.27 | 4.15 | 13.13M |
| August 07, 2025 | 4.25 | 4.22 | 4.22 | 4.25 | 4.21 | 10.44M |
| August 06, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.2 | 7.84M |
| August 05, 2025 | 4.2 | 4.24 | 4.24 | 4.24 | 4.2 | 10.04M |
| August 04, 2025 | 4.16 | 4.2 | 4.2 | 4.2 | 4.13 | 9.36M |
| August 01, 2025 | 4.19 | 4.19 | 4.19 | 4.22 | 4.16 | 11M |
| July 31, 2025 | 4.26 | 4.19 | 4.19 | 4.27 | 4.17 | 13.79M |
| July 30, 2025 | 4.29 | 4.27 | 4.27 | 4.31 | 4.24 | 11.65M |
| July 29, 2025 | 4.33 | 4.29 | 4.29 | 4.34 | 4.26 | 11.97M |
| July 28, 2025 | 4.36 | 4.33 | 4.33 | 4.38 | 4.31 | 11.04M |
| July 25, 2025 | 4.41 | 4.38 | 4.38 | 4.44 | 4.36 | 12.74M |
| July 24, 2025 | 4.36 | 4.42 | 4.42 | 4.43 | 4.34 | 13.72M |
| July 23, 2025 | 4.46 | 4.35 | 4.35 | 4.48 | 4.35 | 16.84M |
| July 22, 2025 | 4.35 | 4.4 | 4.4 | 4.4 | 4.3 | 24.79M |
| July 21, 2025 | 4.23 | 4.34 | 4.34 | 4.34 | 4.23 | 23.08M |
| July 18, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.18 | 6.7M |
| July 17, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.17 | 7.19M |
| July 16, 2025 | 4.21 | 4.2 | 4.2 | 4.22 | 4.18 | 7.94M |
| July 15, 2025 | 4.27 | 4.2 | 4.2 | 4.27 | 4.16 | 12.03M |
| July 14, 2025 | 4.22 | 4.27 | 4.27 | 4.27 | 4.22 | 12.69M |
| July 11, 2025 | 4.25 | 4.22 | 4.22 | 4.26 | 4.2 | 12.78M |
| July 10, 2025 | 4.17 | 4.25 | 4.25 | 4.25 | 4.11 | 15.35M |
| July 09, 2025 | 4.18 | 4.19 | 4.19 | 4.21 | 4.17 | 12.4M |
| July 08, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.13 | 10.66M |
| July 07, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.02 | 8.75M |
| July 04, 2025 | 4.12 | 4.1 | 4.1 | 4.14 | 4.09 | 10.58M |
| July 03, 2025 | 4.16 | 4.17 | 4.12 | 4.2 | 4.14 | 10.41M |
| July 02, 2025 | 4.12 | 4.16 | 4.11 | 4.16 | 4.11 | 11.39M |
| July 01, 2025 | 4.12 | 4.12 | 4.07 | 4.14 | 4.1 | 7.79M |
| June 30, 2025 | 4.14 | 4.13 | 4.08 | 4.16 | 4.1 | 9.45M |
| June 27, 2025 | 4.13 | 4.14 | 4.14 | 4.17 | 4.11 | 10.22M |
| June 26, 2025 | 4.16 | 4.11 | 4.11 | 4.16 | 4.1 | 9.6M |
| June 25, 2025 | 4.14 | 4.15 | 4.15 | 4.16 | 4.11 | 9.98M |
| June 24, 2025 | 4.09 | 4.15 | 4.15 | 4.15 | 4.07 | 9.27M |
| June 23, 2025 | 4.06 | 4.1 | 4.1 | 4.11 | 4.04 | 8.63M |
| June 20, 2025 | 4.01 | 4.03 | 4.03 | 4.07 | 4 | 5.94M |
| June 19, 2025 | 4.04 | 4.02 | 4.02 | 4.06 | 3.99 | 6.92M |
| June 18, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4.04 | 5.76M |
| June 17, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.06 | 5.34M |
| June 16, 2025 | 4.04 | 4.08 | 4.08 | 4.09 | 4.03 | 4.76M |
| June 13, 2025 | 4.12 | 4.04 | 4.04 | 4.12 | 4.04 | 10.22M |
| June 12, 2025 | 4.14 | 4.12 | 4.12 | 4.17 | 4.1 | 12.42M |
| June 11, 2025 | 4.15 | 4.16 | 4.16 | 4.18 | 4.1 | 11.18M |
| June 10, 2025 | 4.2 | 4.15 | 4.15 | 4.2 | 4.1 | 8.89M |
| June 09, 2025 | 4.18 | 4.2 | 4.2 | 4.2 | 4.17 | 6.87M |
| June 06, 2025 | 4.15 | 4.18 | 4.18 | 4.2 | 4.13 | 10.23M |
| June 05, 2025 | 4.14 | 4.15 | 4.15 | 4.21 | 4.13 | 14.48M |
| June 04, 2025 | 4.13 | 4.15 | 4.15 | 4.15 | 4.11 | 6.5M |
| June 03, 2025 | 4.09 | 4.11 | 4.11 | 4.14 | 4.09 | 4.22M |
| May 30, 2025 | 4.16 | 4.11 | 4.11 | 4.17 | 4.1 | 4.37M |