4.78
+0.23(+5.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.35 | 4.55 | 4.55 | 4.55 | 4.33 | 8.35M |
| August 15, 2025 | 4.16 | 4.33 | 4.33 | 4.35 | 4.15 | 16.88M |
| August 14, 2025 | 3.95 | 4.14 | 4.14 | 4.14 | 3.92 | 7.73M |
| August 13, 2025 | 4.01 | 3.94 | 3.94 | 4.02 | 3.9 | 5.31M |
| August 12, 2025 | 4.01 | 4 | 4 | 4.07 | 3.97 | 4.67M |
| August 11, 2025 | 4.07 | 4.04 | 4.04 | 4.08 | 3.97 | 4.14M |
| August 08, 2025 | 4.06 | 4.07 | 4.07 | 4.11 | 4.04 | 2.36M |
| August 07, 2025 | 4.11 | 4.06 | 4.06 | 4.13 | 4.06 | 3.01M |
| August 06, 2025 | 4.18 | 4.1 | 4.1 | 4.18 | 4.07 | 2.72M |
| August 05, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.13 | 2.98M |
| August 04, 2025 | 4.13 | 4.13 | 4.13 | 4.19 | 4.07 | 3.45M |
| August 01, 2025 | 4.18 | 4.13 | 4.13 | 4.23 | 4.11 | 3.84M |
| July 31, 2025 | 4.35 | 4.26 | 4.26 | 4.38 | 4.21 | 4.1M |
| July 30, 2025 | 4.3 | 4.35 | 4.35 | 4.4 | 4.3 | 2.45M |
| July 29, 2025 | 4.35 | 4.34 | 4.34 | 4.39 | 4.31 | 2.88M |
| July 28, 2025 | 4.43 | 4.35 | 4.35 | 4.45 | 4.32 | 4.95M |
| July 25, 2025 | 4.37 | 4.43 | 4.43 | 4.45 | 4.34 | 3.9M |
| July 24, 2025 | 4.38 | 4.38 | 4.38 | 4.42 | 4.31 | 3.9M |
| July 23, 2025 | 4.39 | 4.38 | 4.38 | 4.43 | 4.33 | 3.49M |
| July 22, 2025 | 4.33 | 4.38 | 4.38 | 4.44 | 4.31 | 4M |
| July 21, 2025 | 4.49 | 4.39 | 4.39 | 4.49 | 4.33 | 5.77M |
| July 18, 2025 | 4.36 | 4.48 | 4.48 | 4.48 | 4.36 | 4.09M |
| July 17, 2025 | 4.45 | 4.41 | 4.41 | 4.51 | 4.33 | 5.99M |
| July 16, 2025 | 4.34 | 4.46 | 4.46 | 4.49 | 4.32 | 6.97M |
| July 15, 2025 | 4.3 | 4.34 | 4.34 | 4.5 | 4.27 | 12.55M |
| July 14, 2025 | 4.04 | 4.33 | 4.33 | 4.33 | 4.04 | 13.16M |
| July 11, 2025 | 3.96 | 4.12 | 4.12 | 4.16 | 3.96 | 8.14M |
| July 10, 2025 | 3.95 | 3.98 | 3.98 | 4.03 | 3.93 | 4.58M |
| July 09, 2025 | 3.87 | 3.95 | 3.95 | 3.96 | 3.87 | 3.84M |
| July 08, 2025 | 3.87 | 3.89 | 3.89 | 3.97 | 3.87 | 2.61M |
| July 07, 2025 | 3.86 | 3.87 | 3.87 | 3.9 | 3.79 | 2.84M |
| July 04, 2025 | 3.9 | 3.87 | 3.87 | 3.97 | 3.86 | 2.55M |
| July 03, 2025 | 3.91 | 3.91 | 3.91 | 3.97 | 3.88 | 3.13M |
| July 02, 2025 | 3.93 | 3.9 | 3.9 | 3.95 | 3.87 | 2.93M |
| July 01, 2025 | 3.87 | 3.9 | 3.9 | 3.97 | 3.83 | 4.01M |
| June 30, 2025 | 3.81 | 3.88 | 3.88 | 3.99 | 3.81 | 7.19M |
| June 27, 2025 | 3.89 | 3.81 | 3.81 | 3.89 | 3.78 | 8.89M |
| June 26, 2025 | 3.71 | 3.9 | 3.9 | 3.9 | 3.67 | 9.92M |
| June 25, 2025 | 3.7 | 3.71 | 3.71 | 3.72 | 3.67 | 6.17M |
| June 24, 2025 | 3.66 | 3.7 | 3.7 | 3.73 | 3.66 | 3.66M |
| June 23, 2025 | 3.58 | 3.66 | 3.66 | 3.66 | 3.53 | 2.1M |
| June 20, 2025 | 3.61 | 3.59 | 3.59 | 3.65 | 3.58 | 3.67M |
| June 19, 2025 | 3.69 | 3.63 | 3.63 | 3.73 | 3.59 | 4.2M |
| June 18, 2025 | 3.73 | 3.69 | 3.69 | 3.75 | 3.66 | 4.18M |
| June 17, 2025 | 3.74 | 3.75 | 3.75 | 3.84 | 3.73 | 5.42M |
| June 16, 2025 | 3.78 | 3.75 | 3.75 | 3.79 | 3.65 | 7.03M |
| June 13, 2025 | 3.89 | 3.78 | 3.78 | 3.91 | 3.72 | 8.47M |
| June 12, 2025 | 4.13 | 3.92 | 3.92 | 4.13 | 3.92 | 10.33M |
| June 11, 2025 | 4.1 | 4.13 | 4.13 | 4.16 | 4.07 | 4.8M |
| June 10, 2025 | 4.14 | 4.11 | 4.11 | 4.14 | 4.01 | 6M |
| June 09, 2025 | 4.18 | 4.11 | 4.11 | 4.25 | 4.06 | 7.49M |
| June 06, 2025 | 4.14 | 4.17 | 4.17 | 4.24 | 4.07 | 7.62M |
| June 05, 2025 | 4.1 | 4.11 | 4.11 | 4.21 | 4.06 | 5.64M |
| June 04, 2025 | 3.93 | 4.06 | 4.06 | 4.1 | 3.9 | 5.21M |
| June 03, 2025 | 3.99 | 3.94 | 3.94 | 4 | 3.89 | 5.83M |
| May 30, 2025 | 4.08 | 4 | 4 | 4.12 | 3.98 | 5.29M |
| May 29, 2025 | 3.95 | 4.1 | 4.1 | 4.12 | 3.95 | 7.97M |
| May 28, 2025 | 4.02 | 4 | 4 | 4.12 | 3.93 | 7.13M |
| May 27, 2025 | 3.95 | 4 | 4 | 4.06 | 3.87 | 6.44M |
| May 26, 2025 | 3.92 | 3.94 | 3.94 | 4 | 3.85 | 4.98M |