4.32
+0.21(+5.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.1 | 4.11 | 4.11 | 4.15 | 4.03 | 30.67M |
| August 15, 2025 | 3.79 | 3.95 | 3.95 | 3.95 | 3.77 | 11.89M |
| August 14, 2025 | 3.74 | 3.76 | 3.76 | 3.84 | 3.71 | 16.74M |
| August 13, 2025 | 3.69 | 3.83 | 3.83 | 3.89 | 3.62 | 23.68M |
| August 12, 2025 | 3.55 | 3.7 | 3.7 | 3.72 | 3.5 | 24.07M |
| August 11, 2025 | 3.55 | 3.54 | 3.54 | 3.66 | 3.48 | 27.03M |
| August 08, 2025 | 3.35 | 3.5 | 3.5 | 3.5 | 3.33 | 19.35M |
| August 07, 2025 | 3.36 | 3.33 | 3.33 | 3.39 | 3.33 | 8.63M |
| August 06, 2025 | 3.3 | 3.36 | 3.36 | 3.42 | 3.29 | 9.65M |
| August 05, 2025 | 3.27 | 3.3 | 3.3 | 3.33 | 3.24 | 8.99M |
| August 04, 2025 | 3.17 | 3.27 | 3.27 | 3.28 | 3.13 | 8.81M |
| August 01, 2025 | 3.21 | 3.17 | 3.17 | 3.31 | 3.16 | 8.58M |
| July 31, 2025 | 3.1 | 3.18 | 3.18 | 3.23 | 3.1 | 11.22M |
| July 30, 2025 | 3.35 | 3.16 | 3.16 | 3.36 | 3.15 | 28.45M |
| July 29, 2025 | 3.36 | 3.32 | 3.32 | 3.44 | 3.27 | 12.7M |
| July 28, 2025 | 3.32 | 3.35 | 3.35 | 3.4 | 3.3 | 12.82M |
| July 25, 2025 | 3.18 | 3.33 | 3.33 | 3.34 | 3.14 | 18.32M |
| July 24, 2025 | 3.16 | 3.18 | 3.18 | 3.19 | 3.15 | 5.34M |
| July 23, 2025 | 3.22 | 3.17 | 3.17 | 3.22 | 3.16 | 5.46M |
| July 22, 2025 | 3.22 | 3.21 | 3.21 | 3.25 | 3.16 | 8.73M |
| July 21, 2025 | 3.15 | 3.22 | 3.22 | 3.24 | 3.13 | 14.06M |
| July 18, 2025 | 3.1 | 3.12 | 3.12 | 3.15 | 3.07 | 7.94M |
| July 17, 2025 | 3.13 | 3.12 | 3.12 | 3.17 | 3.1 | 12.43M |
| July 16, 2025 | 3.03 | 3.11 | 3.11 | 3.12 | 3.02 | 9.7M |
| July 15, 2025 | 3.08 | 3.02 | 3.02 | 3.09 | 3 | 14.27M |
| July 14, 2025 | 3.16 | 3.1 | 3.1 | 3.17 | 3.08 | 10.95M |
| July 11, 2025 | 3.19 | 3.16 | 3.16 | 3.21 | 3.14 | 18.14M |
| July 10, 2025 | 3.05 | 3.19 | 3.19 | 3.19 | 3.04 | 21.8M |
| July 09, 2025 | 3.07 | 3.04 | 3.04 | 3.08 | 3.02 | 8.07M |
| July 08, 2025 | 3.04 | 3.06 | 3.06 | 3.06 | 3.03 | 5.15M |
| July 07, 2025 | 3.02 | 3.04 | 3.04 | 3.05 | 3 | 8.14M |
| July 04, 2025 | 3.11 | 3.03 | 3.03 | 3.13 | 3.02 | 15.6M |
| July 03, 2025 | 3.05 | 3.14 | 3.14 | 3.15 | 3.05 | 13.05M |
| July 02, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.02 | 8.9M |
| July 01, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.01 | 9.6M |
| June 30, 2025 | 3 | 3.04 | 3.04 | 3.05 | 2.95 | 10.07M |
| June 27, 2025 | 3.02 | 3.02 | 3.02 | 3.06 | 2.98 | 9.64M |
| June 26, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 3.01 | 8.51M |
| June 25, 2025 | 3.15 | 3.05 | 3.05 | 3.15 | 3.02 | 15.69M |
| June 24, 2025 | 3.13 | 3.15 | 3.15 | 3.17 | 3.11 | 8.42M |
| June 23, 2025 | 3.06 | 3.11 | 3.11 | 3.14 | 3.04 | 12.72M |
| June 20, 2025 | 3.14 | 3.1 | 3.1 | 3.15 | 3.07 | 8.38M |
| June 19, 2025 | 3.27 | 3.14 | 3.14 | 3.28 | 3.13 | 13.73M |
| June 18, 2025 | 3.26 | 3.28 | 3.28 | 3.35 | 3.2 | 14.09M |
| June 17, 2025 | 3.28 | 3.24 | 3.24 | 3.37 | 3.23 | 15.62M |
| June 16, 2025 | 3.05 | 3.22 | 3.22 | 3.22 | 3.04 | 13.94M |
| June 13, 2025 | 3.19 | 3.07 | 3.07 | 3.19 | 3.06 | 12.13M |
| June 12, 2025 | 3.25 | 3.2 | 3.2 | 3.29 | 3.14 | 11.29M |
| June 11, 2025 | 3.24 | 3.26 | 3.26 | 3.31 | 3.21 | 13.24M |
| June 10, 2025 | 3.24 | 3.23 | 3.23 | 3.26 | 3.16 | 13.4M |
| June 09, 2025 | 3.13 | 3.24 | 3.24 | 3.24 | 3.13 | 11.55M |
| June 06, 2025 | 3.1 | 3.13 | 3.13 | 3.17 | 3.08 | 9.24M |
| June 05, 2025 | 3.11 | 3.09 | 3.09 | 3.13 | 3.06 | 10.26M |
| June 04, 2025 | 3.08 | 3.1 | 3.1 | 3.17 | 3.07 | 10.48M |
| June 03, 2025 | 3.17 | 3.06 | 3.06 | 3.18 | 3.06 | 14.72M |
| May 30, 2025 | 3.15 | 3.16 | 3.16 | 3.23 | 3.13 | 13.87M |
| May 29, 2025 | 3.26 | 3.17 | 3.17 | 3.38 | 3.17 | 27.54M |
| May 28, 2025 | 3.14 | 3.26 | 3.26 | 3.26 | 3.08 | 31.34M |
| May 27, 2025 | 2.98 | 3.1 | 3.1 | 3.13 | 2.96 | 20.05M |
| May 26, 2025 | 2.97 | 2.98 | 2.98 | 3.01 | 2.91 | 15.94M |