4.22
+0.1(+2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.13 | 4.22 | 4.22 | 4.25 | 4.12 | 103.91M |
| August 15, 2025 | 4.1 | 4.12 | 4.12 | 4.16 | 4.07 | 51.17M |
| August 14, 2025 | 4.14 | 4.1 | 4.1 | 4.24 | 4.03 | 81.79M |
| August 13, 2025 | 4.13 | 4.14 | 4.14 | 4.15 | 4.11 | 39.39M |
| August 12, 2025 | 4.15 | 4.14 | 4.14 | 4.18 | 4.11 | 34.1M |
| August 11, 2025 | 4.07 | 4.15 | 4.15 | 4.16 | 4.06 | 50.47M |
| August 08, 2025 | 4.11 | 4.07 | 4.07 | 4.15 | 4.06 | 48.79M |
| August 07, 2025 | 4.12 | 4.15 | 4.15 | 4.28 | 4.11 | 97.43M |
| August 06, 2025 | 4.08 | 4.11 | 4.11 | 4.12 | 4.05 | 38.88M |
| August 05, 2025 | 4.05 | 4.1 | 4.1 | 4.16 | 4.05 | 47M |
| August 04, 2025 | 4 | 4.06 | 4.06 | 4.07 | 3.97 | 30.13M |
| August 01, 2025 | 4.02 | 4.03 | 4.03 | 4.06 | 3.99 | 30.76M |
| July 31, 2025 | 4.04 | 4.02 | 4.02 | 4.1 | 4.01 | 37.49M |
| July 30, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4.02 | 39.59M |
| July 29, 2025 | 4.14 | 4.1 | 4.1 | 4.15 | 4.06 | 41.74M |
| July 28, 2025 | 4.15 | 4.16 | 4.16 | 4.19 | 4.1 | 40.85M |
| July 25, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.1 | 32.2M |
| July 24, 2025 | 4.06 | 4.12 | 4.12 | 4.13 | 4.05 | 52.1M |
| July 23, 2025 | 4.08 | 4.04 | 4.04 | 4.1 | 4.04 | 38.48M |
| July 22, 2025 | 4.11 | 4.09 | 4.09 | 4.13 | 4.07 | 33.55M |
| July 21, 2025 | 4.07 | 4.11 | 4.11 | 4.12 | 4.05 | 32.87M |
| July 18, 2025 | 4.12 | 4.08 | 4.08 | 4.15 | 4.07 | 34.58M |
| July 17, 2025 | 4.1 | 4.13 | 4.13 | 4.14 | 4.05 | 36.35M |
| July 16, 2025 | 4.08 | 4.08 | 4.08 | 4.12 | 4.07 | 28.11M |
| July 15, 2025 | 4.1 | 4.08 | 4.08 | 4.1 | 4.02 | 44.89M |
| July 14, 2025 | 4.15 | 4.11 | 4.11 | 4.16 | 4.1 | 37.67M |
| July 11, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.1 | 43.98M |
| July 10, 2025 | 4.15 | 4.17 | 4.17 | 4.19 | 4.13 | 34.5M |
| July 09, 2025 | 4.22 | 4.16 | 4.16 | 4.22 | 4.14 | 41.69M |
| July 08, 2025 | 4.14 | 4.21 | 4.21 | 4.22 | 4.13 | 55.02M |
| July 07, 2025 | 4.15 | 4.13 | 4.13 | 4.16 | 4.11 | 33.62M |
| July 04, 2025 | 4.28 | 4.16 | 4.16 | 4.28 | 4.15 | 75.23M |
| July 03, 2025 | 4.17 | 4.29 | 4.29 | 4.31 | 4.17 | 100.51M |
| July 02, 2025 | 4.27 | 4.16 | 4.16 | 4.27 | 4.14 | 56.1M |
| July 01, 2025 | 4.24 | 4.27 | 4.27 | 4.34 | 4.23 | 69.65M |
| June 30, 2025 | 4.25 | 4.25 | 4.25 | 4.28 | 4.22 | 75.38M |
| June 27, 2025 | 4.34 | 4.26 | 4.26 | 4.36 | 4.23 | 85.51M |
| June 26, 2025 | 4.32 | 4.26 | 4.26 | 4.4 | 4.25 | 86.95M |
| June 25, 2025 | 4.31 | 4.34 | 4.34 | 4.38 | 4.23 | 118.97M |
| June 24, 2025 | 4.23 | 4.28 | 4.28 | 4.29 | 4.22 | 95.17M |
| June 23, 2025 | 4.01 | 4.24 | 4.24 | 4.26 | 4 | 101.12M |
| June 20, 2025 | 4.16 | 4.07 | 4.07 | 4.22 | 4.06 | 69.41M |
| June 19, 2025 | 4.24 | 4.16 | 4.16 | 4.25 | 4.12 | 88.56M |
| June 18, 2025 | 4.1 | 4.28 | 4.28 | 4.35 | 4.1 | 157.5M |
| June 17, 2025 | 3.93 | 4.23 | 4.23 | 4.6 | 3.93 | 209.5M |
| June 16, 2025 | 3.86 | 3.94 | 3.94 | 3.95 | 3.86 | 30.43M |
| June 13, 2025 | 3.97 | 3.92 | 3.92 | 3.99 | 3.9 | 54.12M |
| June 12, 2025 | 4.03 | 4.05 | 4.05 | 4.2 | 4.03 | 82.94M |
| June 11, 2025 | 3.97 | 3.98 | 3.98 | 4.02 | 3.95 | 33.8M |
| June 10, 2025 | 4.02 | 3.96 | 3.96 | 4.03 | 3.87 | 40.79M |
| June 09, 2025 | 4 | 4.02 | 4.02 | 4.05 | 3.99 | 31.96M |
| June 06, 2025 | 3.99 | 3.99 | 3.99 | 4.02 | 3.96 | 31.03M |
| June 05, 2025 | 3.93 | 4.01 | 4.01 | 4.02 | 3.89 | 46.39M |
| June 04, 2025 | 3.88 | 3.93 | 3.93 | 3.97 | 3.88 | 33.07M |
| June 03, 2025 | 3.85 | 3.87 | 3.87 | 3.93 | 3.85 | 31.04M |
| May 30, 2025 | 4 | 3.91 | 3.91 | 4 | 3.9 | 41.03M |
| May 29, 2025 | 3.92 | 4.01 | 4.01 | 4.03 | 3.92 | 43.35M |
| May 28, 2025 | 3.97 | 3.93 | 3.93 | 4 | 3.9 | 38.67M |
| May 27, 2025 | 4.04 | 3.98 | 3.98 | 4.06 | 3.95 | 57.01M |
| May 26, 2025 | 4.02 | 4.07 | 4.07 | 4.1 | 4.01 | 42.91M |