4.44
-0.04(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.47 | 4.44 | 4.44 | 4.52 | 4.35 | 20.32M |
| August 21, 2025 | 4.48 | 4.48 | 4.48 | 4.51 | 4.45 | 17.14M |
| August 20, 2025 | 4.41 | 4.48 | 4.48 | 4.5 | 4.39 | 21.53M |
| August 19, 2025 | 4.33 | 4.44 | 4.44 | 4.44 | 4.31 | 25.77M |
| August 18, 2025 | 4.28 | 4.32 | 4.32 | 4.36 | 4.25 | 22.59M |
| August 15, 2025 | 4.28 | 4.27 | 4.27 | 4.31 | 4.26 | 21.06M |
| August 14, 2025 | 4.44 | 4.28 | 4.28 | 4.44 | 4.28 | 20.6M |
| August 13, 2025 | 4.52 | 4.44 | 4.44 | 4.55 | 4.39 | 22.3M |
| August 12, 2025 | 4.52 | 4.49 | 4.49 | 4.55 | 4.47 | 12.12M |
| August 11, 2025 | 4.47 | 4.52 | 4.52 | 4.53 | 4.46 | 19.61M |
| August 08, 2025 | 4.44 | 4.47 | 4.47 | 4.48 | 4.38 | 17.65M |
| August 07, 2025 | 4.43 | 4.44 | 4.44 | 4.45 | 4.4 | 15.73M |
| August 06, 2025 | 4.43 | 4.41 | 4.41 | 4.46 | 4.38 | 13.07M |
| August 05, 2025 | 4.42 | 4.42 | 4.42 | 4.47 | 4.41 | 13.7M |
| August 04, 2025 | 4.34 | 4.42 | 4.42 | 4.42 | 4.3 | 17.5M |
| August 01, 2025 | 4.32 | 4.35 | 4.35 | 4.37 | 4.3 | 14.69M |
| July 31, 2025 | 4.42 | 4.31 | 4.31 | 4.44 | 4.28 | 18.29M |
| July 30, 2025 | 4.36 | 4.44 | 4.44 | 4.45 | 4.34 | 23.6M |
| July 29, 2025 | 4.44 | 4.37 | 4.37 | 4.52 | 4.32 | 21.82M |
| July 28, 2025 | 4.37 | 4.42 | 4.42 | 4.45 | 4.37 | 18.44M |
| July 25, 2025 | 4.42 | 4.37 | 4.37 | 4.46 | 4.37 | 12.22M |
| July 24, 2025 | 4.34 | 4.41 | 4.41 | 4.41 | 4.34 | 14.43M |
| July 23, 2025 | 4.37 | 4.35 | 4.35 | 4.42 | 4.34 | 15.67M |
| July 22, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.32 | 13.52M |
| July 21, 2025 | 4.28 | 4.37 | 4.37 | 4.38 | 4.27 | 20.14M |
| July 18, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.22 | 11.12M |
| July 17, 2025 | 4.28 | 4.26 | 4.26 | 4.36 | 4.25 | 16.03M |
| July 16, 2025 | 4.19 | 4.27 | 4.27 | 4.28 | 4.19 | 14.05M |
| July 15, 2025 | 4.3 | 4.2 | 4.2 | 4.3 | 4.16 | 19.56M |
| July 14, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.26 | 16.03M |
| July 11, 2025 | 4.34 | 4.33 | 4.33 | 4.37 | 4.28 | 12.92M |
| July 10, 2025 | 4.31 | 4.33 | 4.33 | 4.35 | 4.29 | 13.14M |
| July 09, 2025 | 4.32 | 4.34 | 4.34 | 4.35 | 4.3 | 16.41M |
| July 08, 2025 | 4.29 | 4.32 | 4.32 | 4.32 | 4.23 | 19.4M |
| July 07, 2025 | 4.22 | 4.27 | 4.27 | 4.32 | 4.21 | 17.38M |
| July 04, 2025 | 4.26 | 4.22 | 4.22 | 4.29 | 4.2 | 15.68M |
| July 03, 2025 | 4.26 | 4.27 | 4.27 | 4.29 | 4.22 | 18.32M |
| July 02, 2025 | 4.19 | 4.27 | 4.27 | 4.31 | 4.17 | 33.92M |
| July 01, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.14 | 12.25M |
| June 30, 2025 | 4.18 | 4.18 | 4.18 | 4.21 | 4.15 | 12.78M |
| June 27, 2025 | 4.15 | 4.16 | 4.16 | 4.2 | 4.14 | 11.89M |
| June 26, 2025 | 4.16 | 4.14 | 4.14 | 4.21 | 4.13 | 16.15M |
| June 25, 2025 | 4.16 | 4.16 | 4.16 | 4.2 | 4.09 | 15.83M |
| June 24, 2025 | 4.07 | 4.14 | 4.14 | 4.15 | 4.05 | 14.82M |
| June 23, 2025 | 3.95 | 4.04 | 4.04 | 4.07 | 3.94 | 18.07M |
| June 20, 2025 | 4 | 3.98 | 3.98 | 4.05 | 3.98 | 14.03M |
| June 19, 2025 | 4.1 | 4.01 | 4.01 | 4.11 | 3.99 | 17.81M |
| June 18, 2025 | 4.19 | 4.1 | 4.1 | 4.2 | 4.09 | 19.47M |
| June 17, 2025 | 4.22 | 4.18 | 4.18 | 4.24 | 4.15 | 14.96M |
| June 16, 2025 | 4.17 | 4.21 | 4.21 | 4.23 | 4.12 | 18.99M |
| June 13, 2025 | 4.32 | 4.18 | 4.18 | 4.32 | 4.15 | 24.84M |
| June 12, 2025 | 4.33 | 4.31 | 4.31 | 4.38 | 4.26 | 20.18M |
| June 11, 2025 | 4.34 | 4.34 | 4.34 | 4.38 | 4.31 | 15.55M |
| June 10, 2025 | 4.36 | 4.32 | 4.32 | 4.4 | 4.26 | 19.52M |
| June 09, 2025 | 4.36 | 4.36 | 4.36 | 4.39 | 4.33 | 17.33M |
| June 06, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.3 | 15.22M |
| June 05, 2025 | 4.4 | 4.35 | 4.35 | 4.42 | 4.32 | 23.55M |
| June 04, 2025 | 4.32 | 4.41 | 4.41 | 4.41 | 4.28 | 26.19M |
| June 03, 2025 | 4.2 | 4.32 | 4.32 | 4.32 | 4.16 | 22.55M |
| May 30, 2025 | 4.3 | 4.21 | 4.21 | 4.3 | 4.18 | 16.82M |