4.81
+0.11(+2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4.56 | 4.7 | 4.7 | 4.73 | 4.53 | 12.28M |
| August 18, 2025 | 4.67 | 4.56 | 4.56 | 4.71 | 4.55 | 18.66M |
| August 15, 2025 | 4.54 | 4.65 | 4.65 | 4.66 | 4.45 | 18.35M |
| August 14, 2025 | 4.65 | 4.46 | 4.46 | 4.83 | 4.43 | 28.43M |
| August 13, 2025 | 4.65 | 4.67 | 4.67 | 4.89 | 4.65 | 21.97M |
| August 12, 2025 | 4.48 | 4.61 | 4.61 | 4.64 | 4.47 | 12.98M |
| August 11, 2025 | 4.45 | 4.49 | 4.49 | 4.51 | 4.4 | 10.83M |
| August 08, 2025 | 4.33 | 4.44 | 4.44 | 4.47 | 4.32 | 13.4M |
| August 07, 2025 | 4.38 | 4.33 | 4.33 | 4.4 | 4.31 | 8.5M |
| August 06, 2025 | 4.23 | 4.34 | 4.34 | 4.34 | 4.21 | 7.88M |
| August 05, 2025 | 4.24 | 4.25 | 4.25 | 4.32 | 4.23 | 6.41M |
| August 04, 2025 | 4.1 | 4.24 | 4.24 | 4.25 | 4.1 | 9.26M |
| August 01, 2025 | 4.08 | 4.13 | 4.13 | 4.14 | 4.05 | 6.5M |
| July 31, 2025 | 4.14 | 4.09 | 4.09 | 4.16 | 4.07 | 10.54M |
| July 30, 2025 | 4.08 | 4.15 | 4.15 | 4.23 | 4.07 | 12.38M |
| July 29, 2025 | 4.09 | 4.08 | 4.08 | 4.21 | 4.08 | 14.6M |
| July 28, 2025 | 3.95 | 4.05 | 4.05 | 4.07 | 3.93 | 8.37M |
| July 25, 2025 | 3.94 | 3.95 | 3.95 | 3.95 | 3.91 | 6.76M |
| July 24, 2025 | 3.99 | 3.96 | 3.96 | 4.02 | 3.95 | 6.2M |
| July 23, 2025 | 3.95 | 3.98 | 3.98 | 4.01 | 3.92 | 6.61M |
| July 22, 2025 | 4.04 | 3.95 | 3.95 | 4.07 | 3.94 | 11.03M |
| July 21, 2025 | 4.01 | 4.06 | 4.06 | 4.1 | 3.98 | 8.89M |
| July 18, 2025 | 3.99 | 4.02 | 4.02 | 4.04 | 3.94 | 10.36M |
| July 17, 2025 | 3.82 | 3.99 | 3.99 | 4.1 | 3.82 | 19.2M |
| July 16, 2025 | 3.76 | 3.82 | 3.82 | 3.82 | 3.75 | 6.44M |
| July 15, 2025 | 3.79 | 3.75 | 3.75 | 3.81 | 3.71 | 7.47M |
| July 14, 2025 | 3.8 | 3.81 | 3.81 | 3.83 | 3.75 | 7.11M |
| July 11, 2025 | 3.82 | 3.8 | 3.8 | 3.82 | 3.78 | 5.39M |
| July 10, 2025 | 3.8 | 3.8 | 3.8 | 3.83 | 3.76 | 6.41M |
| July 09, 2025 | 3.85 | 3.8 | 3.8 | 3.86 | 3.8 | 6.42M |
| July 08, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.8 | 6.01M |
| July 07, 2025 | 3.76 | 3.84 | 3.84 | 3.85 | 3.73 | 8.11M |
| July 04, 2025 | 3.81 | 3.76 | 3.76 | 3.86 | 3.73 | 10.39M |
| July 03, 2025 | 3.81 | 3.82 | 3.82 | 3.86 | 3.76 | 12.72M |
| July 02, 2025 | 3.85 | 3.83 | 3.83 | 3.91 | 3.82 | 13.02M |
| July 01, 2025 | 3.81 | 3.83 | 3.83 | 3.88 | 3.77 | 15.17M |
| June 30, 2025 | 3.64 | 3.79 | 3.79 | 3.81 | 3.63 | 18.58M |
| June 27, 2025 | 3.57 | 3.64 | 3.64 | 3.72 | 3.57 | 14.13M |
| June 26, 2025 | 3.57 | 3.57 | 3.57 | 3.61 | 3.54 | 10.65M |
| June 25, 2025 | 3.57 | 3.56 | 3.56 | 3.58 | 3.53 | 6.94M |
| June 24, 2025 | 3.51 | 3.55 | 3.55 | 3.57 | 3.51 | 8.33M |
| June 23, 2025 | 3.42 | 3.51 | 3.51 | 3.52 | 3.42 | 5.01M |
| June 20, 2025 | 3.47 | 3.47 | 3.47 | 3.54 | 3.45 | 6.94M |
| June 19, 2025 | 3.55 | 3.48 | 3.48 | 3.57 | 3.43 | 9.72M |
| June 18, 2025 | 3.55 | 3.57 | 3.57 | 3.59 | 3.49 | 10.37M |
| June 17, 2025 | 3.52 | 3.54 | 3.54 | 3.57 | 3.51 | 6.36M |
| June 16, 2025 | 3.5 | 3.52 | 3.52 | 3.56 | 3.49 | 7.86M |
| June 13, 2025 | 3.51 | 3.51 | 3.51 | 3.55 | 3.43 | 9.15M |
| June 12, 2025 | 3.6 | 3.53 | 3.53 | 3.61 | 3.51 | 9.18M |
| June 11, 2025 | 3.55 | 3.6 | 3.6 | 3.6 | 3.54 | 10.69M |
| June 10, 2025 | 3.6 | 3.54 | 3.54 | 3.63 | 3.52 | 14.6M |
| June 09, 2025 | 3.57 | 3.58 | 3.58 | 3.6 | 3.53 | 12.19M |
| June 06, 2025 | 3.46 | 3.56 | 3.56 | 3.58 | 3.45 | 14.68M |
| June 05, 2025 | 3.48 | 3.47 | 3.47 | 3.51 | 3.44 | 9.51M |
| June 04, 2025 | 3.39 | 3.46 | 3.46 | 3.49 | 3.37 | 12.58M |
| June 03, 2025 | 3.3 | 3.39 | 3.39 | 3.39 | 3.28 | 9.97M |
| May 30, 2025 | 3.31 | 3.31 | 3.31 | 3.34 | 3.27 | 6.86M |
| May 29, 2025 | 3.25 | 3.32 | 3.32 | 3.33 | 3.24 | 7.2M |
| May 28, 2025 | 3.28 | 3.25 | 3.25 | 3.29 | 3.24 | 5.54M |
| May 27, 2025 | 3.25 | 3.27 | 3.27 | 3.29 | 3.22 | 6.28M |
