4.03
+0.02(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.01 | 4.03 | 4.03 | 4.07 | 3.98 | 98.33M |
| August 15, 2025 | 3.85 | 4.01 | 4.01 | 4.04 | 3.83 | 189.55M |
| August 14, 2025 | 3.87 | 3.85 | 3.85 | 3.88 | 3.84 | 55.48M |
| August 13, 2025 | 3.86 | 3.87 | 3.87 | 3.88 | 3.85 | 73.55M |
| August 12, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.82 | 51.87M |
| August 11, 2025 | 3.83 | 3.84 | 3.84 | 3.84 | 3.81 | 43.13M |
| August 08, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.8 | 34.58M |
| August 07, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.8 | 44.66M |
| August 06, 2025 | 3.82 | 3.81 | 3.81 | 3.82 | 3.79 | 39.9M |
| August 05, 2025 | 3.79 | 3.82 | 3.82 | 3.83 | 3.79 | 49.67M |
| August 04, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.77 | 49.89M |
| August 01, 2025 | 3.79 | 3.79 | 3.79 | 3.81 | 3.76 | 53.12M |
| July 31, 2025 | 3.86 | 3.79 | 3.79 | 3.87 | 3.78 | 95.16M |
| July 30, 2025 | 3.88 | 3.87 | 3.87 | 3.9 | 3.86 | 46.95M |
| July 29, 2025 | 3.9 | 3.88 | 3.88 | 3.92 | 3.86 | 48.66M |
| July 28, 2025 | 3.94 | 3.91 | 3.91 | 3.97 | 3.9 | 82.15M |
| July 25, 2025 | 3.97 | 3.93 | 3.93 | 3.98 | 3.93 | 62.91M |
| July 24, 2025 | 3.9 | 3.97 | 3.97 | 3.97 | 3.89 | 90.48M |
| July 23, 2025 | 3.91 | 3.91 | 3.91 | 4.01 | 3.91 | 143.89M |
| July 22, 2025 | 3.85 | 3.88 | 3.88 | 3.88 | 3.82 | 75.83M |
| July 21, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.81 | 77.26M |
| July 18, 2025 | 3.82 | 3.82 | 3.82 | 3.83 | 3.81 | 37.13M |
| July 17, 2025 | 3.83 | 3.82 | 3.82 | 3.84 | 3.8 | 46.83M |
| July 16, 2025 | 3.81 | 3.82 | 3.82 | 3.84 | 3.8 | 74.76M |
| July 15, 2025 | 3.83 | 3.82 | 3.82 | 3.84 | 3.75 | 121.83M |
| July 14, 2025 | 3.84 | 3.82 | 3.82 | 3.86 | 3.82 | 57.21M |
| July 11, 2025 | 3.84 | 3.84 | 3.84 | 3.87 | 3.83 | 74.03M |
| July 10, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.81 | 59.38M |
| July 09, 2025 | 3.82 | 3.82 | 3.82 | 3.86 | 3.81 | 71.39M |
| July 08, 2025 | 3.81 | 3.83 | 3.83 | 3.83 | 3.79 | 63.73M |
| July 07, 2025 | 3.81 | 3.82 | 3.82 | 3.84 | 3.8 | 66.72M |
| July 04, 2025 | 3.89 | 3.81 | 3.81 | 3.89 | 3.78 | 164.29M |
| July 03, 2025 | 3.93 | 3.88 | 3.88 | 3.94 | 3.87 | 86.38M |
| July 02, 2025 | 4 | 3.94 | 3.94 | 4.01 | 3.93 | 65.45M |
| July 01, 2025 | 4.04 | 3.99 | 3.99 | 4.09 | 3.98 | 58.14M |
| June 30, 2025 | 4.08 | 4.03 | 4.03 | 4.12 | 4.02 | 52.16M |
| June 27, 2025 | 4.07 | 4.1 | 4.1 | 4.14 | 4.05 | 80.89M |
| June 26, 2025 | 4.07 | 4.07 | 4.07 | 4.08 | 4.01 | 50.74M |
| June 25, 2025 | 4.03 | 4.07 | 4.07 | 4.08 | 4.03 | 53.79M |
| June 24, 2025 | 3.98 | 4.03 | 4.03 | 4.08 | 3.98 | 81.61M |
| June 23, 2025 | 3.92 | 3.94 | 3.94 | 3.95 | 3.84 | 57.29M |
| June 20, 2025 | 3.97 | 3.94 | 3.94 | 4.02 | 3.92 | 44.64M |
| June 19, 2025 | 4 | 3.97 | 3.97 | 4.01 | 3.97 | 41M |
| June 18, 2025 | 4.02 | 3.98 | 3.98 | 4.03 | 3.98 | 45.65M |
| June 17, 2025 | 3.99 | 4.03 | 4.03 | 4.06 | 3.98 | 45.52M |
| June 16, 2025 | 3.96 | 3.99 | 3.99 | 4.01 | 3.92 | 66.98M |
| June 13, 2025 | 4 | 3.98 | 3.98 | 4.05 | 3.95 | 86.85M |
| June 12, 2025 | 4.02 | 4.04 | 4.04 | 4.06 | 3.95 | 69.96M |
| June 11, 2025 | 4.03 | 4.04 | 4.04 | 4.1 | 4.01 | 54.84M |
| June 10, 2025 | 3.96 | 4.03 | 4.03 | 4.05 | 3.95 | 81.81M |
| June 09, 2025 | 3.96 | 3.97 | 3.97 | 4 | 3.92 | 55.88M |
| June 06, 2025 | 3.96 | 3.96 | 3.96 | 3.99 | 3.93 | 35.65M |
| June 05, 2025 | 3.94 | 3.96 | 3.96 | 4 | 3.93 | 57.78M |
| June 04, 2025 | 4.04 | 3.94 | 3.94 | 4.05 | 3.92 | 89.76M |
| June 03, 2025 | 4.01 | 4.04 | 4.04 | 4.07 | 3.93 | 81.8M |
| May 30, 2025 | 4.05 | 4.03 | 4.03 | 4.07 | 4.02 | 60.28M |
| May 29, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 3.95 | 73.75M |
| May 28, 2025 | 4.03 | 4.05 | 4.05 | 4.07 | 3.98 | 62.43M |
| May 27, 2025 | 4 | 4.03 | 4.03 | 4.05 | 3.98 | 83.66M |
| May 26, 2025 | 3.89 | 3.99 | 3.99 | 4.02 | 3.89 | 122.49M |