4.27
+0.07(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.2 | 4.27 | 4.27 | 4.29 | 4.18 | 85.46M |
| August 15, 2025 | 4.18 | 4.2 | 4.2 | 4.22 | 4.15 | 65.85M |
| August 14, 2025 | 4.26 | 4.18 | 4.18 | 4.28 | 4.16 | 75.38M |
| August 13, 2025 | 4.22 | 4.26 | 4.26 | 4.28 | 4.17 | 86.33M |
| August 12, 2025 | 4.22 | 4.24 | 4.24 | 4.41 | 4.2 | 101.05M |
| August 11, 2025 | 4.18 | 4.21 | 4.21 | 4.22 | 4.15 | 86.67M |
| August 08, 2025 | 4.14 | 4.16 | 4.16 | 4.23 | 4.1 | 87.33M |
| August 07, 2025 | 4.14 | 4.13 | 4.13 | 4.21 | 4.1 | 94.31M |
| August 06, 2025 | 4.26 | 4.16 | 4.16 | 4.3 | 4.13 | 128.14M |
| August 05, 2025 | 4.27 | 4.26 | 4.26 | 4.37 | 4.21 | 121.16M |
| August 04, 2025 | 4.34 | 4.28 | 4.28 | 4.38 | 4.16 | 145.67M |
| August 01, 2025 | 4.26 | 4.32 | 4.32 | 4.49 | 4.22 | 201.36M |
| July 31, 2025 | 4.27 | 4.28 | 4.28 | 4.34 | 4.23 | 144.93M |
| July 30, 2025 | 4.18 | 4.27 | 4.27 | 4.39 | 4.17 | 188.75M |
| July 29, 2025 | 4.14 | 4.2 | 4.2 | 4.22 | 4.05 | 124.37M |
| July 28, 2025 | 4.1 | 4.12 | 4.12 | 4.21 | 4.09 | 88.33M |
| July 25, 2025 | 4.2 | 4.12 | 4.12 | 4.26 | 4.1 | 107.38M |
| July 24, 2025 | 4.03 | 4.18 | 4.18 | 4.2 | 4.02 | 131.48M |
| July 23, 2025 | 4.07 | 4.03 | 4.03 | 4.11 | 4.02 | 71.62M |
| July 22, 2025 | 4.08 | 4.07 | 4.07 | 4.12 | 4.05 | 73.7M |
| July 21, 2025 | 4.07 | 4.08 | 4.08 | 4.08 | 4.03 | 62.08M |
| July 18, 2025 | 4.05 | 4.05 | 4.05 | 4.06 | 3.98 | 53.48M |
| July 17, 2025 | 4.01 | 4.06 | 4.06 | 4.08 | 4 | 70.95M |
| July 16, 2025 | 3.9 | 4.02 | 4.02 | 4.03 | 3.89 | 82.55M |
| July 15, 2025 | 3.98 | 3.91 | 3.91 | 3.99 | 3.86 | 56.15M |
| July 14, 2025 | 3.97 | 3.98 | 3.98 | 4.02 | 3.96 | 48.41M |
| July 11, 2025 | 3.99 | 3.98 | 3.98 | 4.03 | 3.95 | 59.69M |
| July 10, 2025 | 3.92 | 3.99 | 3.99 | 4.04 | 3.9 | 88.66M |
| July 09, 2025 | 3.92 | 3.93 | 3.93 | 3.95 | 3.88 | 43.61M |
| July 08, 2025 | 3.92 | 3.93 | 3.93 | 4 | 3.9 | 58.12M |
| July 07, 2025 | 3.96 | 3.93 | 3.93 | 3.98 | 3.91 | 51.57M |
| July 04, 2025 | 3.99 | 3.97 | 3.97 | 4.02 | 3.94 | 63.01M |
| July 03, 2025 | 3.96 | 4 | 4 | 4.03 | 3.91 | 90.94M |
| July 02, 2025 | 3.97 | 3.96 | 3.96 | 4.05 | 3.92 | 123.25M |
| July 01, 2025 | 3.69 | 3.99 | 3.99 | 4.17 | 3.68 | 210.21M |
| June 30, 2025 | 3.71 | 3.69 | 3.69 | 3.71 | 3.66 | 29.68M |
| June 27, 2025 | 3.67 | 3.69 | 3.69 | 3.72 | 3.67 | 28.94M |
| June 26, 2025 | 3.74 | 3.68 | 3.68 | 3.74 | 3.67 | 43.66M |
| June 25, 2025 | 3.74 | 3.74 | 3.74 | 3.76 | 3.69 | 45.51M |
| June 24, 2025 | 3.69 | 3.75 | 3.75 | 3.76 | 3.67 | 38.37M |
| June 23, 2025 | 3.66 | 3.7 | 3.67 | 3.71 | 3.64 | 35.33M |
| June 20, 2025 | 3.66 | 3.67 | 3.67 | 3.7 | 3.64 | 35.37M |
| June 19, 2025 | 3.75 | 3.66 | 3.66 | 3.77 | 3.65 | 43.3M |
| June 18, 2025 | 3.79 | 3.74 | 3.74 | 3.8 | 3.72 | 42.67M |
| June 17, 2025 | 3.83 | 3.81 | 3.81 | 3.91 | 3.8 | 66.46M |
| June 16, 2025 | 3.79 | 3.81 | 3.81 | 3.84 | 3.75 | 50.28M |
| June 13, 2025 | 3.88 | 3.81 | 3.81 | 3.93 | 3.79 | 69.88M |
| June 12, 2025 | 3.9 | 3.89 | 3.89 | 3.91 | 3.84 | 67.25M |
| June 11, 2025 | 3.92 | 3.9 | 3.9 | 3.99 | 3.89 | 77.39M |
| June 10, 2025 | 3.96 | 3.94 | 3.94 | 4 | 3.88 | 108.06M |
| June 09, 2025 | 3.87 | 3.96 | 3.96 | 4.03 | 3.86 | 114.41M |
| June 06, 2025 | 3.92 | 3.85 | 3.85 | 3.95 | 3.83 | 84.62M |
| June 05, 2025 | 4.03 | 3.93 | 3.93 | 4.05 | 3.88 | 107.99M |
| June 04, 2025 | 4.08 | 4.03 | 4.03 | 4.12 | 3.94 | 132.76M |
| June 03, 2025 | 3.88 | 4.05 | 4.05 | 4.2 | 3.88 | 200.43M |
| May 30, 2025 | 3.76 | 3.99 | 3.99 | 4.05 | 3.76 | 190.66M |
| May 29, 2025 | 3.73 | 3.8 | 3.8 | 3.82 | 3.68 | 93.24M |
| May 28, 2025 | 3.82 | 3.75 | 3.75 | 3.83 | 3.72 | 85.48M |
| May 27, 2025 | 3.8 | 3.86 | 3.86 | 3.97 | 3.74 | 125.82M |
| May 26, 2025 | 3.8 | 3.84 | 3.84 | 3.84 | 3.71 | 106.41M |