4.12
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.22 | 4.13 | 4.13 | 4.24 | 4.12 | 198.64M |
| August 15, 2025 | 4.12 | 4.24 | 4.24 | 4.25 | 4.12 | 147.1M |
| August 14, 2025 | 4.16 | 4.14 | 4.14 | 4.18 | 4.13 | 116.71M |
| August 13, 2025 | 4.13 | 4.16 | 4.16 | 4.18 | 4.13 | 135.8M |
| August 12, 2025 | 4.11 | 4.12 | 4.12 | 4.13 | 4.08 | 75.85M |
| August 11, 2025 | 4.15 | 4.11 | 4.11 | 4.15 | 4.09 | 117.9M |
| August 08, 2025 | 4.05 | 4.12 | 4.12 | 4.14 | 4.03 | 134.59M |
| August 07, 2025 | 4.08 | 4.06 | 4.06 | 4.11 | 4 | 108.76M |
| August 06, 2025 | 4.02 | 4.05 | 4.05 | 4.07 | 4.01 | 105.31M |
| August 05, 2025 | 3.95 | 4.02 | 4.02 | 4.03 | 3.94 | 111.75M |
| August 04, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.91 | 94.13M |
| August 01, 2025 | 3.92 | 3.93 | 3.93 | 3.96 | 3.91 | 93.97M |
| July 31, 2025 | 4.05 | 3.93 | 3.93 | 4.06 | 3.91 | 171.86M |
| July 30, 2025 | 4.07 | 4.08 | 4.08 | 4.12 | 4.06 | 125.51M |
| July 29, 2025 | 4.08 | 4.06 | 4.06 | 4.1 | 4.03 | 106.55M |
| July 28, 2025 | 4.1 | 4.08 | 4.08 | 4.11 | 4.02 | 124.66M |
| July 25, 2025 | 4.15 | 4.13 | 4.13 | 4.2 | 4.12 | 124.92M |
| July 24, 2025 | 4.11 | 4.16 | 4.16 | 4.17 | 4.09 | 135.88M |
| July 23, 2025 | 4.16 | 4.11 | 4.11 | 4.19 | 4.1 | 121.55M |
| July 22, 2025 | 4.06 | 4.15 | 4.15 | 4.15 | 4.03 | 170.28M |
| July 21, 2025 | 3.91 | 4.06 | 4.06 | 4.07 | 3.91 | 242.63M |
| July 18, 2025 | 3.89 | 3.88 | 3.88 | 3.91 | 3.86 | 115.35M |
| July 17, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.86 | 68.63M |
| July 16, 2025 | 3.89 | 3.88 | 3.88 | 3.9 | 3.86 | 78.88M |
| July 15, 2025 | 3.91 | 3.89 | 3.89 | 3.94 | 3.87 | 97.73M |
| July 14, 2025 | 3.93 | 3.92 | 3.92 | 3.95 | 3.91 | 101.49M |
| July 11, 2025 | 3.91 | 3.94 | 3.94 | 3.98 | 3.9 | 127.43M |
| July 10, 2025 | 3.86 | 3.91 | 3.91 | 3.91 | 3.85 | 99.64M |
| July 09, 2025 | 3.91 | 3.85 | 3.85 | 3.92 | 3.84 | 113.99M |
| July 08, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.87 | 89.91M |
| July 07, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.86 | 88.88M |
| July 04, 2025 | 3.95 | 3.92 | 3.92 | 3.96 | 3.9 | 112.37M |
| July 03, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.9 | 115.2M |
| July 02, 2025 | 3.86 | 3.92 | 3.92 | 3.93 | 3.85 | 139.35M |
| July 01, 2025 | 3.84 | 3.86 | 3.86 | 3.87 | 3.81 | 109.18M |
| June 30, 2025 | 3.86 | 3.83 | 3.83 | 3.89 | 3.82 | 105.36M |
| June 27, 2025 | 3.81 | 3.86 | 3.86 | 3.89 | 3.8 | 160.7M |
| June 26, 2025 | 3.76 | 3.79 | 3.79 | 3.82 | 3.75 | 119.43M |
| June 25, 2025 | 3.76 | 3.76 | 3.76 | 3.77 | 3.72 | 94.24M |
| June 24, 2025 | 3.74 | 3.76 | 3.76 | 3.79 | 3.72 | 90.2M |
| June 23, 2025 | 3.76 | 3.73 | 3.73 | 3.77 | 3.71 | 88.49M |
| June 20, 2025 | 3.76 | 3.77 | 3.77 | 3.78 | 3.74 | 52.35M |
| June 19, 2025 | 3.83 | 3.77 | 3.77 | 3.84 | 3.75 | 89.05M |
| June 18, 2025 | 3.81 | 3.84 | 3.84 | 3.85 | 3.79 | 87.28M |
| June 17, 2025 | 3.79 | 3.8 | 3.8 | 3.82 | 3.79 | 61M |
| June 16, 2025 | 3.79 | 3.8 | 3.8 | 3.84 | 3.77 | 103.22M |
| June 13, 2025 | 3.79 | 3.8 | 3.8 | 3.81 | 3.75 | 99.43M |
| June 12, 2025 | 3.8 | 3.79 | 3.79 | 3.81 | 3.77 | 78.14M |
| June 11, 2025 | 3.75 | 3.8 | 3.8 | 3.82 | 3.74 | 120.18M |
| June 10, 2025 | 3.74 | 3.74 | 3.74 | 3.78 | 3.73 | 92.89M |
| June 09, 2025 | 3.74 | 3.74 | 3.74 | 3.75 | 3.71 | 87.51M |
| June 06, 2025 | 3.72 | 3.74 | 3.74 | 3.76 | 3.71 | 92.39M |
| June 05, 2025 | 3.77 | 3.71 | 3.71 | 3.79 | 3.69 | 101.14M |
| June 04, 2025 | 3.73 | 3.77 | 3.77 | 3.78 | 3.73 | 80M |
| June 03, 2025 | 3.73 | 3.74 | 3.74 | 3.75 | 3.71 | 82.28M |
| May 30, 2025 | 3.72 | 3.75 | 3.75 | 3.77 | 3.7 | 94.67M |
| May 29, 2025 | 3.73 | 3.73 | 3.73 | 3.75 | 3.71 | 71.8M |
| May 28, 2025 | 3.72 | 3.73 | 3.73 | 3.75 | 3.72 | 58.45M |
| May 27, 2025 | 3.76 | 3.72 | 3.72 | 3.78 | 3.7 | 80.62M |
| May 26, 2025 | 3.75 | 3.77 | 3.77 | 3.79 | 3.73 | 62.01M |