4.97
+0.37(+8.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.8 | 4.6 | 4.6 | 4.8 | 4.51 | 491.33M |
| August 15, 2025 | 4.34 | 4.74 | 4.74 | 4.74 | 4.27 | 553.23M |
| August 14, 2025 | 4.32 | 4.31 | 4.31 | 4.66 | 4.31 | 532.99M |
| August 13, 2025 | 4.13 | 4.24 | 4.24 | 4.29 | 4.12 | 227.64M |
| August 12, 2025 | 4.01 | 4.19 | 4.19 | 4.3 | 3.98 | 290.24M |
| August 11, 2025 | 3.96 | 4.02 | 4.02 | 4.03 | 3.86 | 147.61M |
| August 08, 2025 | 3.95 | 4 | 4 | 4.05 | 3.94 | 152.92M |
| August 07, 2025 | 3.93 | 3.96 | 3.96 | 4.05 | 3.91 | 187.95M |
| August 06, 2025 | 3.79 | 3.95 | 3.95 | 4.03 | 3.77 | 302.77M |
| August 05, 2025 | 3.59 | 3.89 | 3.89 | 3.96 | 3.56 | 384.46M |
| August 04, 2025 | 3.5 | 3.6 | 3.6 | 3.61 | 3.47 | 79.81M |
| August 01, 2025 | 3.66 | 3.53 | 3.53 | 3.68 | 3.52 | 123.42M |
| July 31, 2025 | 3.6 | 3.63 | 3.63 | 3.69 | 3.52 | 177.19M |
| July 30, 2025 | 3.58 | 3.62 | 3.62 | 3.73 | 3.56 | 269.16M |
| July 29, 2025 | 3.36 | 3.53 | 3.53 | 3.55 | 3.35 | 174.03M |
| July 28, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.36 | 54.17M |
| July 25, 2025 | 3.43 | 3.41 | 3.41 | 3.44 | 3.39 | 45.13M |
| July 24, 2025 | 3.38 | 3.43 | 3.43 | 3.43 | 3.37 | 59.1M |
| July 23, 2025 | 3.41 | 3.38 | 3.38 | 3.45 | 3.38 | 78.74M |
| July 22, 2025 | 3.44 | 3.41 | 3.41 | 3.45 | 3.38 | 48.26M |
| July 21, 2025 | 3.39 | 3.43 | 3.43 | 3.44 | 3.38 | 61.28M |
| July 18, 2025 | 3.38 | 3.37 | 3.37 | 3.4 | 3.35 | 39.72M |
| July 17, 2025 | 3.36 | 3.39 | 3.39 | 3.39 | 3.35 | 37.53M |
| July 16, 2025 | 3.39 | 3.37 | 3.37 | 3.42 | 3.35 | 44.15M |
| July 15, 2025 | 3.41 | 3.39 | 3.39 | 3.44 | 3.34 | 65.08M |
| July 14, 2025 | 3.46 | 3.41 | 3.41 | 3.46 | 3.4 | 64.6M |
| July 11, 2025 | 3.45 | 3.46 | 3.46 | 3.49 | 3.41 | 99.52M |
| July 10, 2025 | 3.38 | 3.5 | 3.5 | 3.56 | 3.38 | 159.58M |
| July 09, 2025 | 3.48 | 3.4 | 3.4 | 3.48 | 3.38 | 85.9M |
| July 08, 2025 | 3.31 | 3.46 | 3.46 | 3.47 | 3.3 | 152.95M |
| July 07, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.29 | 34.26M |
| July 04, 2025 | 3.35 | 3.32 | 3.32 | 3.38 | 3.31 | 64.14M |
| July 03, 2025 | 3.33 | 3.34 | 3.34 | 3.43 | 3.32 | 51.33M |
| July 02, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.29 | 48.43M |
| July 01, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.3 | 55.86M |
| June 30, 2025 | 3.39 | 3.34 | 3.34 | 3.4 | 3.32 | 63.39M |
| June 27, 2025 | 3.28 | 3.34 | 3.34 | 3.36 | 3.28 | 89.01M |
| June 26, 2025 | 3.23 | 3.29 | 3.29 | 3.38 | 3.23 | 108.67M |
| June 25, 2025 | 3.23 | 3.23 | 3.23 | 3.25 | 3.19 | 41.52M |
| June 24, 2025 | 3.16 | 3.22 | 3.22 | 3.22 | 3.15 | 41.78M |
| June 23, 2025 | 3.12 | 3.15 | 3.15 | 3.16 | 3.09 | 33.87M |
| June 20, 2025 | 3.16 | 3.13 | 3.13 | 3.19 | 3.13 | 34.79M |
| June 19, 2025 | 3.21 | 3.17 | 3.17 | 3.28 | 3.16 | 58.44M |
| June 18, 2025 | 3.22 | 3.21 | 3.21 | 3.23 | 3.17 | 36.47M |
| June 17, 2025 | 3.28 | 3.23 | 3.23 | 3.29 | 3.21 | 45.17M |
| June 16, 2025 | 3.25 | 3.27 | 3.27 | 3.32 | 3.22 | 45.26M |
| June 13, 2025 | 3.35 | 3.25 | 3.25 | 3.37 | 3.25 | 82.65M |
| June 12, 2025 | 3.33 | 3.38 | 3.38 | 3.4 | 3.28 | 110.76M |
| June 11, 2025 | 3.3 | 3.33 | 3.33 | 3.38 | 3.29 | 69.21M |
| June 10, 2025 | 3.34 | 3.3 | 3.3 | 3.42 | 3.26 | 85.04M |
| June 09, 2025 | 3.35 | 3.34 | 3.34 | 3.37 | 3.29 | 71.96M |
| June 06, 2025 | 3.33 | 3.32 | 3.32 | 3.44 | 3.3 | 86.94M |
| June 05, 2025 | 3.27 | 3.33 | 3.33 | 3.38 | 3.22 | 133.32M |
| June 04, 2025 | 3.14 | 3.3 | 3.3 | 3.35 | 3.14 | 152.35M |
| June 03, 2025 | 3.12 | 3.14 | 3.14 | 3.15 | 3.12 | 29.04M |
| May 30, 2025 | 3.19 | 3.14 | 3.14 | 3.23 | 3.13 | 65.2M |
| May 29, 2025 | 3.18 | 3.25 | 3.25 | 3.37 | 3.16 | 100.46M |
| May 28, 2025 | 3.15 | 3.13 | 3.13 | 3.17 | 3.12 | 26.34M |
| May 27, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.13 | 29.72M |
| May 26, 2025 | 3.12 | 3.19 | 3.19 | 3.19 | 3.1 | 33.93M |
