4.12
+0.01(+0.24%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 4.09 | 4.12 | 4.12 | 4.17 | 4.08 | 29.37M |
August 15, 2025 | 4.06 | 4.11 | 4.11 | 4.12 | 4.05 | 22.39M |
August 14, 2025 | 4.2 | 4.07 | 4.07 | 4.21 | 4.07 | 34.78M |
August 13, 2025 | 4.25 | 4.22 | 4.22 | 4.3 | 4.21 | 22.35M |
August 12, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.17 | 22M |
August 11, 2025 | 4.24 | 4.25 | 4.25 | 4.28 | 4.2 | 22.04M |
August 08, 2025 | 4.23 | 4.21 | 4.21 | 4.28 | 4.21 | 28.21M |
August 07, 2025 | 4.14 | 4.27 | 4.27 | 4.36 | 4.13 | 44.67M |
August 06, 2025 | 4.16 | 4.15 | 4.15 | 4.17 | 4.1 | 23.73M |
August 05, 2025 | 4.21 | 4.15 | 4.15 | 4.22 | 4.14 | 21.21M |
August 04, 2025 | 4.15 | 4.16 | 4.16 | 4.18 | 4.08 | 23.78M |
August 01, 2025 | 4.06 | 4.19 | 4.19 | 4.25 | 4.03 | 42.11M |
July 31, 2025 | 4.03 | 4.05 | 4.05 | 4.14 | 4.02 | 25.9M |
July 30, 2025 | 4.15 | 4.05 | 4.05 | 4.16 | 4.03 | 34.89M |
July 29, 2025 | 4.23 | 4.16 | 4.16 | 4.24 | 4.11 | 33.54M |
July 28, 2025 | 4.29 | 4.24 | 4.24 | 4.3 | 4.19 | 24.62M |
July 25, 2025 | 4.32 | 4.26 | 4.26 | 4.4 | 4.24 | 49.13M |
July 24, 2025 | 4.57 | 4.37 | 4.37 | 4.77 | 4.36 | 79.69M |
July 23, 2025 | 4.42 | 4.36 | 4.36 | 4.43 | 4.32 | 28.86M |
July 22, 2025 | 4.4 | 4.42 | 4.42 | 4.48 | 4.33 | 37.3M |
July 21, 2025 | 4.42 | 4.41 | 4.41 | 4.5 | 4.3 | 49.36M |
July 18, 2025 | 4.26 | 4.47 | 4.47 | 4.67 | 4.26 | 79.27M |
July 17, 2025 | 4.26 | 4.21 | 4.21 | 4.28 | 4.16 | 29.29M |
July 16, 2025 | 4.06 | 4.26 | 4.26 | 4.28 | 4.06 | 39.82M |
July 15, 2025 | 4.2 | 4.08 | 4.08 | 4.2 | 4.05 | 29.12M |
July 14, 2025 | 4.17 | 4.2 | 4.2 | 4.23 | 4.15 | 20.75M |
July 11, 2025 | 4.3 | 4.21 | 4.21 | 4.31 | 4.18 | 32.25M |
July 10, 2025 | 4.12 | 4.29 | 4.29 | 4.33 | 4.12 | 40.01M |
July 09, 2025 | 4.26 | 4.18 | 4.18 | 4.32 | 4.14 | 54.02M |
July 08, 2025 | 4.4 | 4.34 | 4.34 | 4.55 | 4.33 | 61.87M |
July 07, 2025 | 4.24 | 4.35 | 4.35 | 4.35 | 4.11 | 51.97M |
July 04, 2025 | 4.18 | 4.2 | 4.2 | 4.34 | 4.08 | 54.71M |
July 03, 2025 | 4.22 | 4.15 | 4.15 | 4.43 | 4.09 | 84.53M |
July 02, 2025 | 3.95 | 4.24 | 4.24 | 4.35 | 3.85 | 91.22M |
July 01, 2025 | 3.65 | 3.93 | 3.93 | 4 | 3.64 | 77.17M |
June 30, 2025 | 3.66 | 3.68 | 3.68 | 3.71 | 3.63 | 31.06M |
June 27, 2025 | 3.71 | 3.64 | 3.64 | 3.75 | 3.63 | 38.08M |
June 26, 2025 | 3.51 | 3.63 | 3.63 | 3.68 | 3.51 | 41.06M |
June 25, 2025 | 3.52 | 3.52 | 3.52 | 3.54 | 3.47 | 24.29M |
June 24, 2025 | 3.42 | 3.51 | 3.51 | 3.53 | 3.42 | 23.81M |
June 23, 2025 | 3.35 | 3.44 | 3.44 | 3.44 | 3.32 | 19.7M |
June 20, 2025 | 3.53 | 3.43 | 3.43 | 3.59 | 3.41 | 31.49M |
June 19, 2025 | 3.55 | 3.57 | 3.57 | 3.65 | 3.48 | 38.9M |
June 18, 2025 | 3.47 | 3.6 | 3.6 | 3.6 | 3.4 | 37.73M |
June 17, 2025 | 3.57 | 3.49 | 3.49 | 3.59 | 3.45 | 31.87M |
June 16, 2025 | 3.55 | 3.55 | 3.55 | 3.6 | 3.45 | 39.19M |
June 13, 2025 | 3.7 | 3.69 | 3.69 | 3.8 | 3.64 | 40.4M |
June 12, 2025 | 3.8 | 3.72 | 3.72 | 3.85 | 3.68 | 44.52M |
June 11, 2025 | 3.57 | 3.82 | 3.82 | 3.88 | 3.56 | 64.29M |
June 10, 2025 | 3.46 | 3.56 | 3.56 | 3.63 | 3.45 | 46.85M |
June 09, 2025 | 3.38 | 3.46 | 3.46 | 3.47 | 3.38 | 23.77M |
June 06, 2025 | 3.42 | 3.4 | 3.4 | 3.44 | 3.35 | 26.27M |
June 05, 2025 | 3.5 | 3.43 | 3.43 | 3.54 | 3.42 | 28.99M |
June 04, 2025 | 3.47 | 3.49 | 3.49 | 3.52 | 3.45 | 21.65M |
June 03, 2025 | 3.52 | 3.45 | 3.45 | 3.57 | 3.42 | 33.53M |
May 30, 2025 | 3.67 | 3.55 | 3.55 | 3.68 | 3.55 | 29.48M |
May 29, 2025 | 3.6 | 3.67 | 3.67 | 3.71 | 3.58 | 30.3M |
May 28, 2025 | 3.66 | 3.62 | 3.62 | 3.7 | 3.6 | 23.14M |
May 27, 2025 | 3.66 | 3.66 | 3.66 | 3.7 | 3.63 | 23M |
May 26, 2025 | 3.59 | 3.68 | 3.68 | 3.74 | 3.59 | 27.61M |