4.14
+0.06(+1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.11 | 4.14 | 4.14 | 4.18 | 4.1 | 30.6M |
| August 15, 2025 | 4.05 | 4.08 | 4.08 | 4.12 | 4.04 | 23.12M |
| August 14, 2025 | 4.23 | 4.06 | 4.06 | 4.24 | 4.03 | 32.83M |
| August 13, 2025 | 4.13 | 4.2 | 4.2 | 4.25 | 4.1 | 41.91M |
| August 12, 2025 | 4.2 | 4.13 | 4.13 | 4.21 | 4.12 | 20.59M |
| August 11, 2025 | 4.19 | 4.19 | 4.19 | 4.23 | 4.17 | 26.69M |
| August 08, 2025 | 4.16 | 4.19 | 4.19 | 4.33 | 4.12 | 44.59M |
| August 07, 2025 | 4.3 | 4.19 | 4.19 | 4.35 | 4.17 | 46.3M |
| August 06, 2025 | 4.08 | 4.25 | 4.25 | 4.25 | 4.08 | 55.54M |
| August 05, 2025 | 4.07 | 4.08 | 4.08 | 4.11 | 4.05 | 21.17M |
| August 04, 2025 | 3.97 | 4.07 | 4.07 | 4.07 | 3.95 | 22.79M |
| August 01, 2025 | 3.92 | 4 | 4 | 4 | 3.91 | 16.1M |
| July 31, 2025 | 3.96 | 3.92 | 3.92 | 4 | 3.91 | 15.53M |
| July 30, 2025 | 4.02 | 3.97 | 3.97 | 4.03 | 3.94 | 17.58M |
| July 29, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 3.99 | 17.27M |
| July 28, 2025 | 4.07 | 4.08 | 4.08 | 4.1 | 4.05 | 20.65M |
| July 25, 2025 | 4.02 | 4.07 | 4.07 | 4.08 | 3.98 | 23.03M |
| July 24, 2025 | 3.98 | 4.02 | 4.02 | 4.02 | 3.97 | 17.53M |
| July 23, 2025 | 4.02 | 3.99 | 3.99 | 4.04 | 3.98 | 22.45M |
| July 22, 2025 | 4.11 | 4.03 | 4.03 | 4.11 | 4.02 | 31.31M |
| July 21, 2025 | 4.08 | 4.11 | 4.11 | 4.12 | 4.05 | 30.73M |
| July 18, 2025 | 4.06 | 4.05 | 4.05 | 4.13 | 4.01 | 28.26M |
| July 17, 2025 | 4.04 | 4.05 | 4.05 | 4.06 | 4 | 31.78M |
| July 16, 2025 | 3.99 | 4.03 | 4.03 | 4.06 | 3.93 | 45.02M |
| July 15, 2025 | 4.04 | 4.01 | 4.01 | 4.25 | 4 | 76.43M |
| July 14, 2025 | 3.86 | 3.92 | 3.92 | 3.95 | 3.85 | 31.77M |
| July 11, 2025 | 3.85 | 3.86 | 3.86 | 3.88 | 3.81 | 21.61M |
| July 10, 2025 | 3.83 | 3.85 | 3.85 | 3.85 | 3.81 | 13.47M |
| July 09, 2025 | 3.85 | 3.83 | 3.83 | 3.88 | 3.82 | 17.08M |
| July 08, 2025 | 3.82 | 3.85 | 3.85 | 3.85 | 3.79 | 16.99M |
| July 07, 2025 | 3.78 | 3.82 | 3.82 | 3.82 | 3.76 | 11.96M |
| July 04, 2025 | 3.82 | 3.78 | 3.78 | 3.84 | 3.77 | 17.01M |
| July 03, 2025 | 3.83 | 3.84 | 3.84 | 3.85 | 3.8 | 13.73M |
| July 02, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.8 | 12.85M |
| July 01, 2025 | 3.87 | 3.84 | 3.84 | 3.88 | 3.8 | 15.95M |
| June 30, 2025 | 3.84 | 3.87 | 3.87 | 3.87 | 3.83 | 19.3M |
| June 27, 2025 | 3.83 | 3.84 | 3.84 | 3.86 | 3.82 | 19.04M |
| June 26, 2025 | 3.83 | 3.83 | 3.83 | 3.88 | 3.81 | 28.21M |
| June 25, 2025 | 3.84 | 3.84 | 3.84 | 3.85 | 3.77 | 48.06M |
| June 24, 2025 | 3.67 | 3.89 | 3.89 | 4.03 | 3.65 | 75.15M |
| June 23, 2025 | 3.55 | 3.66 | 3.66 | 3.68 | 3.52 | 12.95M |
| June 20, 2025 | 3.59 | 3.57 | 3.57 | 3.65 | 3.57 | 9.41M |
| June 19, 2025 | 3.7 | 3.61 | 3.61 | 3.72 | 3.6 | 14.34M |
| June 18, 2025 | 3.73 | 3.73 | 3.73 | 3.74 | 3.67 | 11.05M |
| June 17, 2025 | 3.7 | 3.72 | 3.72 | 3.74 | 3.69 | 11.71M |
| June 16, 2025 | 3.68 | 3.68 | 3.68 | 3.73 | 3.65 | 9.42M |
| June 13, 2025 | 3.81 | 3.68 | 3.68 | 3.83 | 3.67 | 20.33M |
| June 12, 2025 | 3.81 | 3.81 | 3.81 | 3.85 | 3.77 | 14.05M |
| June 11, 2025 | 3.78 | 3.81 | 3.81 | 3.83 | 3.76 | 12.01M |
| June 10, 2025 | 3.87 | 3.78 | 3.78 | 3.87 | 3.71 | 17.81M |
| June 09, 2025 | 3.79 | 3.84 | 3.84 | 3.85 | 3.78 | 14.39M |
| June 06, 2025 | 3.84 | 3.8 | 3.8 | 3.85 | 3.77 | 13.94M |
| June 05, 2025 | 3.79 | 3.84 | 3.84 | 3.84 | 3.74 | 16.83M |
| June 04, 2025 | 3.78 | 3.79 | 3.79 | 3.82 | 3.77 | 13.68M |
| June 03, 2025 | 3.74 | 3.78 | 3.78 | 3.82 | 3.72 | 13.99M |
| May 30, 2025 | 3.9 | 3.76 | 3.76 | 3.9 | 3.74 | 28.11M |
| May 29, 2025 | 3.85 | 3.91 | 3.91 | 3.91 | 3.83 | 24.04M |
| May 28, 2025 | 3.85 | 3.84 | 3.84 | 3.9 | 3.82 | 16.35M |
| May 27, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.83 | 13.97M |
| May 26, 2025 | 3.79 | 3.89 | 3.89 | 3.9 | 3.78 | 19.21M |