4.05
-0.05(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.12 | 4.05 | 4.05 | 4.15 | 4.03 | 80.03M |
| August 15, 2025 | 4.14 | 4.1 | 4.1 | 4.22 | 4.09 | 60.6M |
| August 14, 2025 | 4.28 | 4.07 | 4.07 | 4.34 | 4.07 | 96.88M |
| August 13, 2025 | 4.11 | 4.21 | 4.21 | 4.23 | 4.06 | 66.99M |
| August 12, 2025 | 4.08 | 4.1 | 4.1 | 4.17 | 3.95 | 74.72M |
| August 11, 2025 | 4.07 | 4.1 | 4.1 | 4.12 | 4.04 | 46.24M |
| August 08, 2025 | 4.09 | 4.08 | 4.08 | 4.12 | 4.01 | 66.09M |
| August 07, 2025 | 4.12 | 4.09 | 4.09 | 4.17 | 4.07 | 67.57M |
| August 06, 2025 | 3.95 | 4.11 | 4.11 | 4.18 | 3.95 | 114.98M |
| August 05, 2025 | 3.92 | 3.95 | 3.95 | 4.05 | 3.88 | 113.68M |
| August 04, 2025 | 3.62 | 3.91 | 3.91 | 3.94 | 3.6 | 117.73M |
| August 01, 2025 | 3.55 | 3.64 | 3.64 | 3.68 | 3.53 | 78.35M |
| July 31, 2025 | 3.52 | 3.53 | 3.53 | 3.56 | 3.51 | 40.37M |
| July 30, 2025 | 3.54 | 3.54 | 3.54 | 3.56 | 3.48 | 42.82M |
| July 29, 2025 | 3.55 | 3.56 | 3.56 | 3.56 | 3.5 | 35.57M |
| July 28, 2025 | 3.55 | 3.56 | 3.56 | 3.57 | 3.51 | 41.19M |
| July 25, 2025 | 3.52 | 3.54 | 3.54 | 3.54 | 3.45 | 42.42M |
| July 24, 2025 | 3.47 | 3.51 | 3.51 | 3.54 | 3.46 | 42.41M |
| July 23, 2025 | 3.53 | 3.46 | 3.46 | 3.54 | 3.45 | 38.42M |
| July 22, 2025 | 3.57 | 3.52 | 3.52 | 3.59 | 3.49 | 44.67M |
| July 21, 2025 | 3.47 | 3.54 | 3.54 | 3.6 | 3.46 | 80.21M |
| July 18, 2025 | 3.4 | 3.44 | 3.44 | 3.45 | 3.37 | 40.46M |
| July 17, 2025 | 3.37 | 3.39 | 3.39 | 3.46 | 3.35 | 43.54M |
| July 16, 2025 | 3.36 | 3.37 | 3.37 | 3.42 | 3.34 | 32.74M |
| July 15, 2025 | 3.45 | 3.37 | 3.37 | 3.45 | 3.31 | 48.52M |
| July 14, 2025 | 3.44 | 3.46 | 3.46 | 3.49 | 3.4 | 33.33M |
| July 11, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.38 | 36.02M |
| July 10, 2025 | 3.42 | 3.44 | 3.44 | 3.46 | 3.4 | 32.93M |
| July 09, 2025 | 3.46 | 3.43 | 3.43 | 3.49 | 3.41 | 33.14M |
| July 08, 2025 | 3.41 | 3.46 | 3.46 | 3.47 | 3.41 | 35.42M |
| July 07, 2025 | 3.4 | 3.41 | 3.41 | 3.42 | 3.37 | 26.07M |
| July 04, 2025 | 3.5 | 3.42 | 3.42 | 3.5 | 3.4 | 39.86M |
| July 03, 2025 | 3.38 | 3.49 | 3.49 | 3.53 | 3.37 | 60.14M |
| July 02, 2025 | 3.42 | 3.39 | 3.39 | 3.42 | 3.35 | 30.29M |
| July 01, 2025 | 3.46 | 3.42 | 3.42 | 3.47 | 3.39 | 34.05M |
| June 30, 2025 | 3.36 | 3.44 | 3.44 | 3.45 | 3.32 | 46.08M |
| June 27, 2025 | 3.32 | 3.36 | 3.36 | 3.39 | 3.3 | 43.62M |
| June 26, 2025 | 3.3 | 3.32 | 3.32 | 3.41 | 3.27 | 58.8M |
| June 25, 2025 | 3.32 | 3.3 | 3.3 | 3.36 | 3.27 | 41.82M |
| June 24, 2025 | 3.21 | 3.3 | 3.3 | 3.33 | 3.21 | 43.9M |
| June 23, 2025 | 3.14 | 3.22 | 3.22 | 3.22 | 3.11 | 38.07M |
| June 20, 2025 | 3.22 | 3.17 | 3.17 | 3.25 | 3.15 | 30.01M |
| June 19, 2025 | 3.31 | 3.23 | 3.23 | 3.35 | 3.21 | 34.84M |
| June 18, 2025 | 3.32 | 3.32 | 3.32 | 3.34 | 3.28 | 26.36M |
| June 17, 2025 | 3.39 | 3.35 | 3.35 | 3.39 | 3.3 | 32.7M |
| June 16, 2025 | 3.34 | 3.38 | 3.38 | 3.38 | 3.32 | 32.81M |
| June 13, 2025 | 3.52 | 3.35 | 3.35 | 3.52 | 3.34 | 46.01M |
| June 12, 2025 | 3.5 | 3.49 | 3.49 | 3.55 | 3.44 | 50.22M |
| June 11, 2025 | 3.35 | 3.48 | 3.48 | 3.53 | 3.34 | 75.29M |
| June 10, 2025 | 3.48 | 3.34 | 3.34 | 3.48 | 3.28 | 49.37M |
| June 09, 2025 | 3.41 | 3.45 | 3.45 | 3.51 | 3.4 | 36.46M |
| June 06, 2025 | 3.44 | 3.42 | 3.42 | 3.52 | 3.38 | 46.34M |
| June 05, 2025 | 3.42 | 3.44 | 3.44 | 3.48 | 3.35 | 40.78M |
| June 04, 2025 | 3.46 | 3.41 | 3.41 | 3.48 | 3.4 | 38.13M |
| June 03, 2025 | 3.27 | 3.46 | 3.46 | 3.52 | 3.25 | 78.83M |
| May 30, 2025 | 3.68 | 3.33 | 3.33 | 3.69 | 3.26 | 118.44M |
| May 29, 2025 | 3.63 | 3.68 | 3.68 | 3.7 | 3.63 | 32.09M |
| May 28, 2025 | 3.63 | 3.66 | 3.66 | 3.72 | 3.59 | 32.56M |
| May 27, 2025 | 3.6 | 3.64 | 3.64 | 3.7 | 3.59 | 38.08M |
| May 26, 2025 | 3.58 | 3.6 | 3.6 | 3.7 | 3.55 | 45.32M |