4.05
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.98 | 4.03 | 4.03 | 4.04 | 3.97 | 21.47M |
| August 14, 2025 | 4.05 | 3.99 | 3.99 | 4.06 | 3.98 | 27.36M |
| August 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.02 | 18.5M |
| August 12, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 4.02 | 17.06M |
| August 11, 2025 | 4.03 | 4.05 | 4.05 | 4.06 | 4.01 | 22.36M |
| August 08, 2025 | 4 | 4.03 | 4.03 | 4.04 | 3.99 | 18.37M |
| August 07, 2025 | 4.03 | 4.01 | 4.01 | 4.04 | 4 | 20.81M |
| August 06, 2025 | 4.02 | 4.04 | 4.04 | 4.06 | 3.99 | 31.5M |
| August 05, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 3.99 | 24.52M |
| August 04, 2025 | 3.99 | 4 | 4 | 4.02 | 3.95 | 31.22M |
| August 01, 2025 | 4.05 | 4 | 4 | 4.07 | 4 | 41.1M |
| July 31, 2025 | 4.19 | 4.06 | 4.06 | 4.23 | 4.05 | 83.78M |
| July 30, 2025 | 4.55 | 4.19 | 4.19 | 4.55 | 4.18 | 196.44M |
| July 29, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.21 | 70.61M |
| July 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 16, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| July 15, 2025 | 3.91 | 3.86 | 3.86 | 3.93 | 3.84 | 26.54M |
| July 14, 2025 | 3.92 | 3.92 | 3.92 | 3.95 | 3.89 | 36.87M |
| July 11, 2025 | 3.94 | 3.97 | 3.97 | 3.98 | 3.92 | 25.37M |
| July 10, 2025 | 3.87 | 3.94 | 3.94 | 3.95 | 3.86 | 35.91M |
| July 09, 2025 | 3.89 | 3.87 | 3.87 | 3.91 | 3.86 | 19.69M |
| July 08, 2025 | 3.88 | 3.89 | 3.89 | 3.9 | 3.85 | 22.08M |
| July 07, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.85 | 12.99M |
| July 04, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.85 | 17.08M |
| July 03, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.86 | 18.09M |
| July 02, 2025 | 3.86 | 3.91 | 3.91 | 3.91 | 3.84 | 26.24M |
| July 01, 2025 | 3.83 | 3.86 | 3.86 | 3.86 | 3.81 | 20.53M |
| June 30, 2025 | 3.83 | 3.83 | 3.83 | 3.84 | 3.81 | 13.6M |
| June 27, 2025 | 3.82 | 3.82 | 3.82 | 3.86 | 3.81 | 19.64M |
| June 26, 2025 | 3.83 | 3.81 | 3.81 | 3.85 | 3.8 | 21.61M |
| June 25, 2025 | 3.83 | 3.85 | 3.85 | 3.88 | 3.8 | 30.59M |
| June 24, 2025 | 3.78 | 3.84 | 3.84 | 3.85 | 3.73 | 52.53M |
| June 23, 2025 | 3.67 | 3.85 | 3.85 | 4.04 | 3.63 | 83.42M |
| June 20, 2025 | 3.66 | 3.67 | 3.67 | 3.7 | 3.66 | 14.36M |
| June 19, 2025 | 3.71 | 3.66 | 3.66 | 3.71 | 3.65 | 21.28M |
| June 18, 2025 | 3.73 | 3.71 | 3.71 | 3.74 | 3.69 | 13.38M |
| June 17, 2025 | 3.72 | 3.74 | 3.74 | 3.74 | 3.7 | 15.96M |
| June 16, 2025 | 3.71 | 3.72 | 3.72 | 3.72 | 3.68 | 20.57M |
| June 13, 2025 | 3.77 | 3.71 | 3.71 | 3.79 | 3.7 | 37.87M |
| June 12, 2025 | 3.83 | 3.77 | 3.77 | 3.84 | 3.76 | 28.98M |
| June 11, 2025 | 3.83 | 3.83 | 3.83 | 3.87 | 3.83 | 17.85M |
| June 10, 2025 | 3.9 | 3.84 | 3.84 | 3.91 | 3.82 | 21.9M |
| June 09, 2025 | 3.86 | 3.91 | 3.91 | 3.94 | 3.84 | 25.62M |
| June 06, 2025 | 3.84 | 3.86 | 3.86 | 3.88 | 3.83 | 17.49M |
| June 05, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.81 | 12.88M |
| June 04, 2025 | 3.82 | 3.84 | 3.84 | 3.85 | 3.81 | 12.86M |
| June 03, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.8 | 16.27M |
| May 30, 2025 | 3.87 | 3.82 | 3.82 | 3.87 | 3.82 | 13.58M |
| May 29, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.83 | 17.3M |
| May 28, 2025 | 3.91 | 3.85 | 3.85 | 3.93 | 3.84 | 23.5M |
| May 27, 2025 | 3.86 | 3.9 | 3.9 | 3.91 | 3.84 | 19.03M |
| May 26, 2025 | 3.84 | 3.87 | 3.87 | 3.88 | 3.82 | 18.38M |
| May 23, 2025 | 3.85 | 3.82 | 3.82 | 3.89 | 3.82 | 19.72M |
