4.30
-0.08(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.35 | 4.3 | 4.3 | 4.38 | 4.28 | 23.1M |
| August 15, 2025 | 4.3 | 4.38 | 4.38 | 4.47 | 4.2 | 27.74M |
| August 14, 2025 | 4.42 | 4.3 | 4.3 | 4.57 | 4.27 | 29.69M |
| August 13, 2025 | 4.41 | 4.39 | 4.39 | 4.72 | 4.35 | 40.03M |
| August 12, 2025 | 4.46 | 4.26 | 4.26 | 4.5 | 4.24 | 31.65M |
| August 11, 2025 | 4.16 | 4.46 | 4.46 | 4.54 | 4 | 47.22M |
| August 08, 2025 | 4.34 | 4.35 | 4.35 | 4.82 | 4.33 | 74.9M |
| August 07, 2025 | 3.57 | 4.28 | 4.28 | 4.28 | 3.56 | 51.45M |
| August 06, 2025 | 3.63 | 3.57 | 3.57 | 3.63 | 3.56 | 11.11M |
| August 05, 2025 | 3.63 | 3.64 | 3.64 | 3.66 | 3.63 | 10.65M |
| August 04, 2025 | 3.66 | 3.65 | 3.65 | 3.68 | 3.62 | 7.5M |
| August 01, 2025 | 3.62 | 3.65 | 3.65 | 3.67 | 3.62 | 6.76M |
| July 31, 2025 | 3.63 | 3.64 | 3.64 | 3.73 | 3.63 | 8.12M |
| July 30, 2025 | 3.72 | 3.66 | 3.66 | 3.74 | 3.64 | 9.29M |
| July 29, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.67 | 6.64M |
| July 28, 2025 | 3.74 | 3.71 | 3.71 | 3.75 | 3.7 | 12.3M |
| July 25, 2025 | 3.81 | 3.78 | 3.78 | 3.83 | 3.75 | 11.4M |
| July 24, 2025 | 3.76 | 3.83 | 3.83 | 3.9 | 3.74 | 17.44M |
| July 23, 2025 | 3.75 | 3.77 | 3.77 | 3.77 | 3.7 | 13.01M |
| July 22, 2025 | 3.79 | 3.77 | 3.77 | 3.79 | 3.74 | 11.44M |
| July 21, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.74 | 15.35M |
| July 18, 2025 | 3.87 | 3.85 | 3.85 | 3.89 | 3.79 | 17.76M |
| July 17, 2025 | 3.75 | 3.88 | 3.88 | 3.93 | 3.75 | 22.84M |
| July 16, 2025 | 3.68 | 3.81 | 3.81 | 3.82 | 3.6 | 21.77M |
| July 15, 2025 | 3.53 | 3.67 | 3.67 | 3.73 | 3.53 | 19.21M |
| July 14, 2025 | 3.72 | 3.56 | 3.56 | 3.73 | 3.52 | 24.04M |
| July 11, 2025 | 3.75 | 3.72 | 3.72 | 3.76 | 3.71 | 13.95M |
| July 10, 2025 | 3.78 | 3.74 | 3.74 | 3.81 | 3.71 | 14.72M |
| July 09, 2025 | 3.91 | 3.78 | 3.78 | 3.94 | 3.77 | 25.14M |
| July 08, 2025 | 3.86 | 3.93 | 3.93 | 4.03 | 3.84 | 30.39M |
| July 07, 2025 | 3.89 | 3.88 | 3.88 | 3.93 | 3.7 | 34.52M |
| July 04, 2025 | 4.04 | 3.9 | 3.9 | 4.09 | 3.86 | 48.04M |
| July 03, 2025 | 4.01 | 4.16 | 4.16 | 4.36 | 3.81 | 77.07M |
| July 02, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| July 01, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 19, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 18, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 16, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 10, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 09, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 06, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 05, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 04, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| May 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| May 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| May 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| May 21, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| May 20, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| May 19, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |