4.69
+0.29(+6.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.41 | 4.69 | 4.69 | 4.96 | 4.41 | 59.42M |
| August 15, 2025 | 4.25 | 4.4 | 4.4 | 4.4 | 4.25 | 27.64M |
| August 14, 2025 | 4.36 | 4.25 | 4.25 | 4.4 | 4.23 | 25.97M |
| August 13, 2025 | 4.26 | 4.34 | 4.34 | 4.35 | 4.25 | 22.96M |
| August 12, 2025 | 4.25 | 4.25 | 4.25 | 4.3 | 4.22 | 15.32M |
| August 11, 2025 | 4.2 | 4.27 | 4.27 | 4.31 | 4.19 | 15.82M |
| August 08, 2025 | 4.17 | 4.19 | 4.19 | 4.26 | 4.17 | 16.97M |
| August 07, 2025 | 4.16 | 4.19 | 4.19 | 4.33 | 4.15 | 30.01M |
| August 06, 2025 | 4.11 | 4.17 | 4.17 | 4.18 | 4.08 | 21.78M |
| August 05, 2025 | 4.03 | 4.1 | 4.1 | 4.13 | 4.02 | 15.43M |
| August 04, 2025 | 3.96 | 4.04 | 4.04 | 4.04 | 3.95 | 10.16M |
| August 01, 2025 | 3.95 | 3.97 | 3.97 | 3.98 | 3.91 | 8.76M |
| July 31, 2025 | 3.96 | 3.95 | 3.95 | 4 | 3.94 | 10.62M |
| July 30, 2025 | 3.99 | 3.96 | 3.96 | 4 | 3.95 | 11.68M |
| July 29, 2025 | 4.02 | 4 | 4 | 4.02 | 3.96 | 13.79M |
| July 28, 2025 | 4 | 4.01 | 4.01 | 4.03 | 3.98 | 17.57M |
| July 25, 2025 | 4.09 | 4.06 | 4.06 | 4.09 | 4.05 | 9.66M |
| July 24, 2025 | 4.05 | 4.08 | 4.08 | 4.08 | 4.03 | 11.28M |
| July 23, 2025 | 4.15 | 4.04 | 4.04 | 4.15 | 4.04 | 19.95M |
| July 22, 2025 | 4.09 | 4.13 | 4.13 | 4.18 | 4.07 | 20.53M |
| July 21, 2025 | 4.07 | 4.09 | 4.09 | 4.1 | 4.06 | 11.38M |
| July 18, 2025 | 4.06 | 4.07 | 4.07 | 4.1 | 4.04 | 10.73M |
| July 17, 2025 | 4.06 | 4.05 | 4.05 | 4.11 | 4.05 | 10.85M |
| July 16, 2025 | 4.04 | 4.08 | 4.08 | 4.08 | 4.02 | 11.4M |
| July 15, 2025 | 4.1 | 4.04 | 4.04 | 4.1 | 3.97 | 20.06M |
| July 14, 2025 | 4.08 | 4.08 | 4.08 | 4.15 | 4.07 | 13.49M |
| July 11, 2025 | 4.08 | 4.08 | 4.06 | 4.13 | 4.08 | 16.05M |
| July 10, 2025 | 4.13 | 4.1 | 4.08 | 4.17 | 4.09 | 20.89M |
| July 09, 2025 | 4.03 | 4.12 | 4.1 | 4.23 | 4.02 | 33.66M |
| July 08, 2025 | 4.01 | 4.04 | 4.02 | 4.04 | 4 | 13.24M |
| July 07, 2025 | 3.93 | 4.01 | 3.99 | 4.03 | 3.92 | 15.62M |
| July 04, 2025 | 3.97 | 3.93 | 3.91 | 3.99 | 3.93 | 13.13M |
| July 03, 2025 | 4.01 | 3.97 | 3.95 | 4.03 | 3.95 | 17.13M |
| July 02, 2025 | 4.04 | 4.01 | 3.99 | 4.1 | 3.97 | 22.98M |
| July 01, 2025 | 3.97 | 4.06 | 4.04 | 4.08 | 3.93 | 28.01M |
| June 30, 2025 | 4.01 | 3.96 | 3.94 | 4.05 | 3.94 | 22.83M |
| June 27, 2025 | 3.81 | 3.96 | 3.94 | 4.04 | 3.79 | 31.37M |
| June 26, 2025 | 3.81 | 3.81 | 3.79 | 3.82 | 3.76 | 16.28M |
| June 25, 2025 | 3.76 | 3.81 | 3.79 | 3.83 | 3.76 | 15.83M |
| June 24, 2025 | 3.76 | 3.76 | 3.74 | 3.78 | 3.73 | 13M |
| June 23, 2025 | 3.65 | 3.74 | 3.72 | 3.74 | 3.64 | 12.54M |
| June 20, 2025 | 3.71 | 3.68 | 3.68 | 3.76 | 3.67 | 11.25M |
| June 19, 2025 | 3.79 | 3.72 | 3.72 | 3.85 | 3.7 | 18.03M |
| June 18, 2025 | 3.81 | 3.8 | 3.8 | 3.87 | 3.77 | 23.21M |
| June 17, 2025 | 3.72 | 3.82 | 3.82 | 3.82 | 3.71 | 17.1M |
| June 16, 2025 | 3.7 | 3.71 | 3.71 | 3.74 | 3.69 | 11.11M |
| June 13, 2025 | 3.77 | 3.72 | 3.72 | 3.81 | 3.72 | 17.22M |
| June 12, 2025 | 3.72 | 3.79 | 3.79 | 3.82 | 3.71 | 18.3M |
| June 11, 2025 | 3.66 | 3.73 | 3.73 | 3.77 | 3.65 | 15.62M |
| June 10, 2025 | 3.7 | 3.66 | 3.66 | 3.72 | 3.61 | 19.53M |
| June 09, 2025 | 3.76 | 3.7 | 3.7 | 3.77 | 3.67 | 18.33M |
| June 06, 2025 | 3.62 | 3.73 | 3.73 | 3.77 | 3.62 | 27.26M |
| June 05, 2025 | 3.54 | 3.64 | 3.64 | 3.72 | 3.53 | 30.37M |
| June 04, 2025 | 3.42 | 3.51 | 3.51 | 3.52 | 3.42 | 9.49M |
| June 03, 2025 | 3.41 | 3.43 | 3.43 | 3.44 | 3.4 | 4.98M |
| May 30, 2025 | 3.48 | 3.42 | 3.42 | 3.48 | 3.41 | 7.81M |
| May 29, 2025 | 3.43 | 3.47 | 3.47 | 3.48 | 3.43 | 7.6M |
| May 28, 2025 | 3.45 | 3.44 | 3.44 | 3.49 | 3.42 | 6.51M |
| May 27, 2025 | 3.46 | 3.46 | 3.46 | 3.48 | 3.42 | 5.98M |
| May 26, 2025 | 3.43 | 3.46 | 3.46 | 3.48 | 3.42 | 6.51M |