4.31
+0.01(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.26 | 15.72M |
| August 14, 2025 | 4.3 | 4.28 | 4.28 | 4.32 | 4.26 | 15.83M |
| August 13, 2025 | 4.32 | 4.31 | 4.31 | 4.33 | 4.29 | 13.64M |
| August 12, 2025 | 4.32 | 4.32 | 4.32 | 4.34 | 4.31 | 10.81M |
| August 11, 2025 | 4.34 | 4.32 | 4.32 | 4.35 | 4.3 | 10.53M |
| August 08, 2025 | 4.32 | 4.33 | 4.33 | 4.34 | 4.31 | 7.26M |
| August 07, 2025 | 4.31 | 4.32 | 4.32 | 4.34 | 4.3 | 11.41M |
| August 06, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.29 | 10.62M |
| August 05, 2025 | 4.29 | 4.33 | 4.33 | 4.34 | 4.28 | 12.17M |
| August 04, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.25 | 10.1M |
| August 01, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.26 | 10.35M |
| July 31, 2025 | 4.32 | 4.27 | 4.27 | 4.33 | 4.25 | 18.27M |
| July 30, 2025 | 4.33 | 4.33 | 4.33 | 4.37 | 4.32 | 16.19M |
| July 29, 2025 | 4.38 | 4.33 | 4.33 | 4.38 | 4.3 | 15.69M |
| July 28, 2025 | 4.4 | 4.37 | 4.37 | 4.41 | 4.36 | 13.69M |
| July 25, 2025 | 4.45 | 4.4 | 4.4 | 4.45 | 4.39 | 14.18M |
| July 24, 2025 | 4.43 | 4.44 | 4.44 | 4.45 | 4.4 | 13.8M |
| July 23, 2025 | 4.45 | 4.43 | 4.43 | 4.48 | 4.42 | 15M |
| July 22, 2025 | 4.41 | 4.45 | 4.45 | 4.45 | 4.38 | 18.65M |
| July 21, 2025 | 4.37 | 4.41 | 4.41 | 4.42 | 4.35 | 21.49M |
| July 18, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.34 | 8.17M |
| July 17, 2025 | 4.37 | 4.34 | 4.34 | 4.39 | 4.33 | 11.16M |
| July 16, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.34 | 11.27M |
| July 15, 2025 | 4.41 | 4.35 | 4.35 | 4.42 | 4.34 | 16.66M |
| July 14, 2025 | 4.4 | 4.4 | 4.4 | 4.43 | 4.39 | 14.95M |
| July 11, 2025 | 4.41 | 4.39 | 4.39 | 4.42 | 4.38 | 13.55M |
| July 10, 2025 | 4.38 | 4.41 | 4.41 | 4.41 | 4.37 | 14.21M |
| July 09, 2025 | 4.36 | 4.39 | 4.39 | 4.4 | 4.35 | 14.1M |
| July 08, 2025 | 4.36 | 4.36 | 4.36 | 4.41 | 4.33 | 17.47M |
| July 07, 2025 | 4.35 | 4.37 | 4.37 | 4.39 | 4.33 | 14.42M |
| July 04, 2025 | 4.33 | 4.34 | 4.34 | 4.37 | 4.32 | 14.67M |
| July 03, 2025 | 4.34 | 4.32 | 4.32 | 4.35 | 4.3 | 8.69M |
| July 02, 2025 | 4.28 | 4.33 | 4.33 | 4.35 | 4.28 | 19.29M |
| July 01, 2025 | 4.23 | 4.29 | 4.29 | 4.3 | 4.23 | 17.65M |
| June 30, 2025 | 4.28 | 4.24 | 4.24 | 4.29 | 4.23 | 18.29M |
| June 27, 2025 | 4.33 | 4.27 | 4.27 | 4.37 | 4.26 | 27.95M |
| June 26, 2025 | 4.5 | 4.47 | 4.3 | 4.5 | 4.45 | 16.9M |
| June 25, 2025 | 4.5 | 4.5 | 4.33 | 4.51 | 4.46 | 13.46M |
| June 24, 2025 | 4.5 | 4.5 | 4.33 | 4.52 | 4.49 | 13.41M |
| June 23, 2025 | 4.49 | 4.48 | 4.48 | 4.5 | 4.45 | 8.41M |
| June 20, 2025 | 4.45 | 4.49 | 4.49 | 4.52 | 4.43 | 15.49M |
| June 19, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.41 | 12.24M |
| June 18, 2025 | 4.5 | 4.47 | 4.47 | 4.5 | 4.45 | 7.85M |
| June 17, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.46 | 11.55M |
| June 16, 2025 | 4.49 | 4.47 | 4.47 | 4.5 | 4.45 | 14.32M |
| June 13, 2025 | 4.51 | 4.49 | 4.49 | 4.55 | 4.48 | 16.01M |
| June 12, 2025 | 4.53 | 4.51 | 4.51 | 4.54 | 4.49 | 9.96M |
| June 11, 2025 | 4.5 | 4.52 | 4.52 | 4.54 | 4.49 | 11.84M |
| June 10, 2025 | 4.51 | 4.5 | 4.5 | 4.54 | 4.48 | 13.84M |
| June 09, 2025 | 4.55 | 4.51 | 4.51 | 4.56 | 4.49 | 18.26M |
| June 06, 2025 | 4.52 | 4.55 | 4.55 | 4.56 | 4.52 | 9.16M |
| June 05, 2025 | 4.57 | 4.52 | 4.52 | 4.59 | 4.52 | 12.07M |
| June 04, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.55 | 11.64M |
| June 03, 2025 | 4.54 | 4.57 | 4.57 | 4.57 | 4.5 | 15.48M |
| May 30, 2025 | 4.52 | 4.55 | 4.55 | 4.57 | 4.52 | 15.87M |
| May 29, 2025 | 4.52 | 4.53 | 4.53 | 4.54 | 4.5 | 13.57M |
| May 28, 2025 | 4.49 | 4.52 | 4.52 | 4.53 | 4.46 | 14.25M |
| May 27, 2025 | 4.48 | 4.48 | 4.48 | 4.51 | 4.45 | 10.54M |
| May 26, 2025 | 4.47 | 4.47 | 4.47 | 4.53 | 4.45 | 14.71M |
| May 23, 2025 | 4.53 | 4.48 | 4.48 | 4.57 | 4.47 | 14.53M |
