4.25
-0.02(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.3 | 4.27 | 4.27 | 4.36 | 4.24 | 56.96M |
| August 15, 2025 | 4.12 | 4.28 | 4.28 | 4.29 | 4.12 | 75.19M |
| August 14, 2025 | 4.21 | 4.14 | 4.14 | 4.23 | 4.13 | 44.59M |
| August 13, 2025 | 4.2 | 4.21 | 4.21 | 4.23 | 4.18 | 48.89M |
| August 12, 2025 | 4.21 | 4.19 | 4.19 | 4.25 | 4.18 | 70.99M |
| August 11, 2025 | 4.07 | 4.26 | 4.26 | 4.45 | 4.05 | 134.22M |
| August 08, 2025 | 4.05 | 4.07 | 4.07 | 4.09 | 4.04 | 21.75M |
| August 07, 2025 | 4.09 | 4.06 | 4.06 | 4.12 | 4.05 | 22.75M |
| August 06, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.04 | 25.79M |
| August 05, 2025 | 4.07 | 4.09 | 4.09 | 4.1 | 4.06 | 25.02M |
| August 04, 2025 | 4.02 | 4.06 | 4.06 | 4.07 | 3.99 | 25.69M |
| August 01, 2025 | 4.03 | 4.02 | 4.02 | 4.05 | 4 | 22.15M |
| July 31, 2025 | 4.12 | 4.02 | 4.02 | 4.12 | 4.01 | 42.42M |
| July 30, 2025 | 4.17 | 4.13 | 4.13 | 4.17 | 4.09 | 31.39M |
| July 29, 2025 | 4.17 | 4.17 | 4.17 | 4.2 | 4.13 | 29.67M |
| July 28, 2025 | 4.2 | 4.18 | 4.18 | 4.23 | 4.13 | 35.88M |
| July 25, 2025 | 4.23 | 4.2 | 4.2 | 4.24 | 4.18 | 42.53M |
| July 24, 2025 | 4.13 | 4.22 | 4.22 | 4.23 | 4.11 | 58.95M |
| July 23, 2025 | 4.16 | 4.13 | 4.13 | 4.18 | 4.12 | 50.41M |
| July 22, 2025 | 4.17 | 4.16 | 4.16 | 4.18 | 4.1 | 46.39M |
| July 21, 2025 | 4.07 | 4.16 | 4.16 | 4.17 | 4.07 | 61.06M |
| July 18, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 4.04 | 26.66M |
| July 17, 2025 | 4.04 | 4.06 | 4.06 | 4.06 | 4.03 | 22.68M |
| July 16, 2025 | 4.02 | 4.04 | 4.04 | 4.05 | 4.01 | 22.85M |
| July 15, 2025 | 4.08 | 4.03 | 4.03 | 4.09 | 4 | 37.05M |
| July 14, 2025 | 4.11 | 4.07 | 4.07 | 4.13 | 4.07 | 32.56M |
| July 11, 2025 | 4.07 | 4.09 | 4.09 | 4.13 | 4.06 | 47.35M |
| July 10, 2025 | 4.04 | 4.08 | 4.08 | 4.09 | 4.03 | 44.71M |
| July 09, 2025 | 4.12 | 4.05 | 4.05 | 4.15 | 4.03 | 68.06M |
| July 08, 2025 | 3.94 | 4.11 | 4.11 | 4.33 | 3.93 | 122.81M |
| July 07, 2025 | 3.92 | 3.94 | 3.94 | 3.94 | 3.9 | 22.04M |
| July 04, 2025 | 3.95 | 3.92 | 3.92 | 3.97 | 3.91 | 31.89M |
| July 03, 2025 | 3.99 | 3.95 | 3.95 | 4 | 3.93 | 36.56M |
| July 02, 2025 | 3.98 | 3.99 | 3.99 | 4.02 | 3.96 | 47.29M |
| July 01, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.95 | 41.88M |
| June 30, 2025 | 4.04 | 3.99 | 3.99 | 4.08 | 3.96 | 68.97M |
| June 27, 2025 | 3.89 | 4.05 | 4.05 | 4.13 | 3.89 | 147.73M |
| June 26, 2025 | 3.86 | 3.82 | 3.82 | 3.86 | 3.81 | 22.95M |
| June 25, 2025 | 3.84 | 3.86 | 3.86 | 3.86 | 3.8 | 26.74M |
| June 24, 2025 | 3.78 | 3.84 | 3.84 | 3.84 | 3.77 | 22.8M |
| June 23, 2025 | 3.72 | 3.77 | 3.77 | 3.78 | 3.7 | 19.12M |
| June 20, 2025 | 3.71 | 3.74 | 3.74 | 3.76 | 3.71 | 18.44M |
| June 19, 2025 | 3.82 | 3.73 | 3.73 | 3.82 | 3.71 | 37.65M |
| June 18, 2025 | 3.85 | 3.82 | 3.82 | 3.87 | 3.79 | 25.01M |
| June 17, 2025 | 3.89 | 3.87 | 3.87 | 3.9 | 3.85 | 21.37M |
| June 16, 2025 | 3.89 | 3.89 | 3.89 | 3.91 | 3.87 | 23.01M |
| June 13, 2025 | 3.91 | 3.88 | 3.88 | 3.92 | 3.83 | 40.9M |
| June 12, 2025 | 3.99 | 3.97 | 3.89 | 4 | 3.95 | 26.8M |
| June 11, 2025 | 3.92 | 4 | 3.92 | 4.02 | 3.91 | 52.04M |
| June 10, 2025 | 3.95 | 3.92 | 3.84 | 3.96 | 3.88 | 38.91M |
| June 09, 2025 | 3.98 | 3.96 | 3.88 | 4 | 3.94 | 44.74M |
| June 06, 2025 | 3.88 | 3.98 | 3.98 | 4.05 | 3.87 | 84.2M |
| June 05, 2025 | 3.9 | 3.87 | 3.87 | 3.92 | 3.85 | 33.07M |
| June 04, 2025 | 3.88 | 3.92 | 3.92 | 3.92 | 3.87 | 23.03M |
| June 03, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.85 | 22.98M |
| May 30, 2025 | 3.9 | 3.86 | 3.86 | 3.9 | 3.84 | 26.24M |
| May 29, 2025 | 3.86 | 3.91 | 3.91 | 3.91 | 3.85 | 24.68M |
| May 28, 2025 | 3.88 | 3.87 | 3.87 | 3.9 | 3.85 | 20.86M |
| May 27, 2025 | 3.9 | 3.87 | 3.87 | 3.9 | 3.84 | 19.25M |
| May 26, 2025 | 3.84 | 3.89 | 3.89 | 3.91 | 3.82 | 24.6M |