4.34
+0.21(+5.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.94 | 4.13 | 4.13 | 4.13 | 3.9 | 18.08M |
| August 15, 2025 | 3.93 | 3.93 | 3.93 | 3.97 | 3.86 | 8.72M |
| August 14, 2025 | 3.98 | 3.94 | 3.94 | 4 | 3.93 | 6.4M |
| August 13, 2025 | 4.06 | 4 | 4 | 4.08 | 3.99 | 7.38M |
| August 12, 2025 | 4.08 | 4.06 | 4.06 | 4.14 | 4.03 | 7.92M |
| August 11, 2025 | 4.02 | 4.08 | 4.08 | 4.08 | 3.98 | 9.86M |
| August 08, 2025 | 3.97 | 3.97 | 3.97 | 4.01 | 3.93 | 6.03M |
| August 07, 2025 | 3.97 | 3.97 | 3.97 | 4.07 | 3.95 | 10.48M |
| August 06, 2025 | 3.98 | 3.96 | 3.96 | 4.05 | 3.93 | 13.42M |
| August 05, 2025 | 4.13 | 4.01 | 4.01 | 4.17 | 3.98 | 11.22M |
| August 04, 2025 | 4.14 | 4.14 | 4.14 | 4.18 | 3.98 | 11.4M |
| August 01, 2025 | 4.27 | 4.18 | 4.18 | 4.3 | 4.16 | 8.31M |
| July 31, 2025 | 4.23 | 4.28 | 4.28 | 4.33 | 4.23 | 5.3M |
| July 30, 2025 | 4.29 | 4.25 | 4.25 | 4.3 | 4.25 | 4.87M |
| July 29, 2025 | 4.31 | 4.29 | 4.29 | 4.33 | 4.28 | 4.96M |
| July 28, 2025 | 4.35 | 4.31 | 4.31 | 4.36 | 4.29 | 5.36M |
| July 25, 2025 | 4.34 | 4.31 | 4.31 | 4.35 | 4.27 | 4.75M |
| July 24, 2025 | 4.36 | 4.34 | 4.34 | 4.39 | 4.33 | 4.83M |
| July 23, 2025 | 4.4 | 4.34 | 4.34 | 4.4 | 4.32 | 5.5M |
| July 22, 2025 | 4.42 | 4.4 | 4.4 | 4.46 | 4.37 | 5.05M |
| July 21, 2025 | 4.45 | 4.41 | 4.41 | 4.49 | 4.39 | 7.21M |
| July 18, 2025 | 4.54 | 4.48 | 4.48 | 4.56 | 4.44 | 8.75M |
| July 17, 2025 | 4.42 | 4.59 | 4.59 | 4.64 | 4.42 | 12.29M |
| July 16, 2025 | 4.4 | 4.42 | 4.42 | 4.47 | 4.36 | 5.02M |
| July 15, 2025 | 4.52 | 4.35 | 4.35 | 4.52 | 4.29 | 6.95M |
| July 14, 2025 | 4.6 | 4.47 | 4.47 | 4.61 | 4.46 | 12.89M |
| July 11, 2025 | 4.4 | 4.6 | 4.6 | 4.6 | 4.39 | 11.66M |
| July 10, 2025 | 4.42 | 4.38 | 4.38 | 4.44 | 4.37 | 4.93M |
| July 09, 2025 | 4.53 | 4.41 | 4.41 | 4.53 | 4.4 | 7.39M |
| July 08, 2025 | 4.45 | 4.52 | 4.52 | 4.54 | 4.43 | 4.99M |
| July 07, 2025 | 4.49 | 4.49 | 4.49 | 4.58 | 4.44 | 5.12M |
| July 04, 2025 | 4.5 | 4.49 | 4.49 | 4.55 | 4.47 | 3.87M |
| July 03, 2025 | 4.61 | 4.53 | 4.53 | 4.63 | 4.53 | 4.59M |
| July 02, 2025 | 4.6 | 4.63 | 4.63 | 4.65 | 4.55 | 3.89M |
| July 01, 2025 | 4.68 | 4.62 | 4.62 | 4.71 | 4.56 | 6.01M |
| June 30, 2025 | 4.79 | 4.68 | 4.68 | 4.8 | 4.64 | 6.95M |
| June 27, 2025 | 4.8 | 4.74 | 4.74 | 4.85 | 4.71 | 8.12M |
| June 26, 2025 | 4.75 | 4.71 | 4.71 | 4.77 | 4.63 | 6.94M |
| June 25, 2025 | 4.55 | 4.7 | 4.7 | 4.73 | 4.5 | 9.69M |
| June 24, 2025 | 4.44 | 4.51 | 4.51 | 4.55 | 4.44 | 7.8M |
| June 23, 2025 | 4.25 | 4.44 | 4.44 | 4.54 | 4.21 | 11.09M |
| June 20, 2025 | 4.29 | 4.32 | 4.32 | 4.39 | 4.26 | 7.57M |
| June 19, 2025 | 4.45 | 4.29 | 4.29 | 4.48 | 4.27 | 9M |
| June 18, 2025 | 4.43 | 4.47 | 4.47 | 4.55 | 4.24 | 7.4M |
| June 17, 2025 | 4.6 | 4.45 | 4.45 | 4.61 | 4.38 | 12.55M |
| June 16, 2025 | 4.64 | 4.61 | 4.61 | 4.67 | 4.58 | 4.91M |
| June 13, 2025 | 4.68 | 4.59 | 4.59 | 4.69 | 4.54 | 8.01M |
| June 12, 2025 | 4.74 | 4.72 | 4.72 | 4.79 | 4.65 | 12.65M |
| June 11, 2025 | 4.67 | 4.56 | 4.56 | 4.68 | 4.54 | 11.33M |
| June 10, 2025 | 4.75 | 4.67 | 4.67 | 4.77 | 4.56 | 9.95M |
| June 09, 2025 | 4.72 | 4.73 | 4.73 | 4.77 | 4.69 | 5.48M |
| June 06, 2025 | 4.68 | 4.71 | 4.71 | 4.8 | 4.66 | 6.06M |
| June 05, 2025 | 4.78 | 4.7 | 4.7 | 4.8 | 4.67 | 7.99M |
| June 04, 2025 | 4.92 | 4.76 | 4.76 | 4.96 | 4.71 | 14.33M |
| June 03, 2025 | 4.65 | 4.88 | 4.88 | 4.88 | 4.65 | 14.07M |
| May 30, 2025 | 4.68 | 4.65 | 4.65 | 4.7 | 4.62 | 7.19M |
| May 29, 2025 | 4.78 | 4.71 | 4.71 | 4.81 | 4.67 | 13.38M |
| May 28, 2025 | 4.83 | 4.83 | 4.83 | 4.9 | 4.58 | 16.96M |
| May 27, 2025 | 4.77 | 4.82 | 4.82 | 4.92 | 4.76 | 9.73M |
| May 26, 2025 | 5.04 | 4.82 | 4.82 | 5.05 | 4.82 | 21.15M |