4.51
+0.1(+2.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.11 | 4.2 | 4.2 | 4.21 | 4.09 | 8.35M |
| August 14, 2025 | 4.18 | 4.11 | 4.11 | 4.21 | 4.09 | 8.65M |
| August 13, 2025 | 4.28 | 4.21 | 4.21 | 4.28 | 4.16 | 9.11M |
| August 12, 2025 | 4.33 | 4.29 | 4.29 | 4.35 | 4.26 | 7.12M |
| August 11, 2025 | 4.31 | 4.32 | 4.32 | 4.37 | 4.28 | 8.28M |
| August 08, 2025 | 4.44 | 4.34 | 4.34 | 4.45 | 4.34 | 7.58M |
| August 07, 2025 | 4.59 | 4.41 | 4.41 | 4.6 | 4.37 | 12.75M |
| August 06, 2025 | 4.78 | 4.57 | 4.57 | 4.78 | 4.55 | 10.34M |
| August 05, 2025 | 4.66 | 4.75 | 4.75 | 4.8 | 4.61 | 14.73M |
| August 04, 2025 | 4.37 | 4.59 | 4.59 | 4.59 | 4.36 | 15.01M |
| August 01, 2025 | 4.23 | 4.37 | 4.37 | 4.37 | 4.21 | 8.94M |
| July 31, 2025 | 4.27 | 4.23 | 4.23 | 4.31 | 4.21 | 4.82M |
| July 30, 2025 | 4.23 | 4.27 | 4.27 | 4.33 | 4.21 | 8.54M |
| July 29, 2025 | 4.16 | 4.22 | 4.22 | 4.23 | 4.13 | 5.54M |
| July 28, 2025 | 4.12 | 4.14 | 4.14 | 4.16 | 3.98 | 8.25M |
| July 25, 2025 | 4.14 | 4.12 | 4.12 | 4.22 | 4.1 | 4.9M |
| July 24, 2025 | 4.13 | 4.14 | 4.14 | 4.16 | 4.11 | 3.66M |
| July 23, 2025 | 4.17 | 4.15 | 4.15 | 4.25 | 4.14 | 4.63M |
| July 22, 2025 | 4.15 | 4.15 | 4.15 | 4.17 | 4.13 | 3.23M |
| July 21, 2025 | 4.13 | 4.14 | 4.14 | 4.18 | 4.07 | 3.92M |
| July 18, 2025 | 4.19 | 4.14 | 4.14 | 4.21 | 4.11 | 5.35M |
| July 17, 2025 | 4.27 | 4.19 | 4.19 | 4.29 | 4.15 | 5.27M |
| July 16, 2025 | 4.23 | 4.25 | 4.25 | 4.29 | 4.19 | 6.33M |
| July 15, 2025 | 4.38 | 4.23 | 4.23 | 4.4 | 4.21 | 10.37M |
| July 14, 2025 | 4.28 | 4.42 | 4.42 | 4.44 | 4.25 | 10.5M |
| July 11, 2025 | 4.17 | 4.24 | 4.24 | 4.29 | 4.17 | 5.23M |
| July 10, 2025 | 4.28 | 4.19 | 4.19 | 4.35 | 4.11 | 8.62M |
| July 09, 2025 | 4.29 | 4.27 | 4.27 | 4.31 | 4.25 | 3.36M |
| July 08, 2025 | 4.26 | 4.31 | 4.31 | 4.32 | 4.26 | 3.38M |
| July 07, 2025 | 4.3 | 4.25 | 4.25 | 4.34 | 4.22 | 4.41M |
| July 04, 2025 | 4.45 | 4.3 | 4.3 | 4.45 | 4.3 | 5.22M |
| July 03, 2025 | 4.32 | 4.33 | 4.33 | 4.43 | 4.3 | 5.59M |
| July 02, 2025 | 4.46 | 4.3 | 4.3 | 4.47 | 4.26 | 8.71M |
| July 01, 2025 | 4.37 | 4.43 | 4.43 | 4.45 | 4.33 | 7.38M |
| June 30, 2025 | 4.31 | 4.37 | 4.37 | 4.4 | 4.2 | 8.06M |
| June 27, 2025 | 4.38 | 4.37 | 4.37 | 4.45 | 4.34 | 9.07M |
| June 26, 2025 | 4.6 | 4.36 | 4.36 | 4.62 | 4.35 | 18M |
| June 25, 2025 | 4.55 | 4.58 | 4.58 | 4.62 | 4.51 | 7.99M |
| June 24, 2025 | 4.57 | 4.53 | 4.53 | 4.67 | 4.35 | 12.12M |
| June 23, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.47 | 4.67M |
| June 20, 2025 | 4.55 | 4.53 | 4.53 | 4.61 | 4.45 | 6.69M |
| June 19, 2025 | 4.6 | 4.6 | 4.6 | 4.69 | 4.5 | 8.56M |
| June 18, 2025 | 4.81 | 4.63 | 4.63 | 4.89 | 4.6 | 13.56M |
| June 17, 2025 | 4.75 | 4.84 | 4.84 | 4.84 | 4.63 | 12.45M |
| June 16, 2025 | 4.89 | 4.67 | 4.67 | 4.92 | 4.67 | 20.4M |
| June 13, 2025 | 4.67 | 4.92 | 4.92 | 4.92 | 4.66 | 20.72M |
| June 12, 2025 | 4.87 | 4.69 | 4.69 | 4.94 | 4.67 | 14.57M |
| June 11, 2025 | 4.64 | 4.8 | 4.8 | 4.84 | 4.6 | 16.58M |
| June 10, 2025 | 4.67 | 4.63 | 4.63 | 4.73 | 4.5 | 18.97M |
| June 09, 2025 | 4.4 | 4.57 | 4.57 | 4.57 | 4.4 | 7.81M |
| June 06, 2025 | 4.17 | 4.35 | 4.35 | 4.44 | 4.16 | 15.94M |
| June 05, 2025 | 4.16 | 4.27 | 4.27 | 4.37 | 4.12 | 24.23M |
| June 04, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | 12.23M |
| June 03, 2025 | 3.82 | 3.96 | 3.96 | 3.96 | 3.82 | 3.58M |
| May 30, 2025 | 3.83 | 3.77 | 3.77 | 3.87 | 3.77 | 5.56M |
| May 29, 2025 | 3.79 | 3.83 | 3.83 | 3.87 | 3.76 | 5.2M |
| May 28, 2025 | 3.89 | 3.8 | 3.8 | 3.94 | 3.73 | 8.18M |
| May 27, 2025 | 3.91 | 3.87 | 3.87 | 3.97 | 3.86 | 6.39M |
| May 26, 2025 | 3.8 | 3.93 | 3.93 | 4.01 | 3.79 | 9.4M |
| May 23, 2025 | 4.04 | 3.83 | 3.83 | 4.05 | 3.83 | 8.98M |