4.32
-0.01(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.27 | 4.33 | 4.33 | 4.34 | 4.25 | 41.17M |
| August 15, 2025 | 4.23 | 4.26 | 4.26 | 4.27 | 4.22 | 22.78M |
| August 14, 2025 | 4.31 | 4.24 | 4.24 | 4.32 | 4.23 | 29.01M |
| August 13, 2025 | 4.28 | 4.31 | 4.31 | 4.32 | 4.28 | 31.87M |
| August 12, 2025 | 4.26 | 4.29 | 4.29 | 4.3 | 4.26 | 27.16M |
| August 11, 2025 | 4.37 | 4.26 | 4.26 | 4.38 | 4.25 | 53.64M |
| August 08, 2025 | 4.32 | 4.38 | 4.38 | 4.39 | 4.3 | 39.71M |
| August 07, 2025 | 4.34 | 4.31 | 4.31 | 4.34 | 4.28 | 26.47M |
| August 06, 2025 | 4.31 | 4.33 | 4.33 | 4.34 | 4.26 | 30.88M |
| August 05, 2025 | 4.25 | 4.3 | 4.3 | 4.32 | 4.23 | 33.99M |
| August 04, 2025 | 4.24 | 4.25 | 4.25 | 4.27 | 4.21 | 31.06M |
| August 01, 2025 | 4.25 | 4.23 | 4.23 | 4.28 | 4.22 | 30.08M |
| July 31, 2025 | 4.29 | 4.25 | 4.25 | 4.3 | 4.24 | 36.39M |
| July 30, 2025 | 4.28 | 4.31 | 4.31 | 4.35 | 4.26 | 41.53M |
| July 29, 2025 | 4.31 | 4.29 | 4.29 | 4.33 | 4.24 | 33.09M |
| July 28, 2025 | 4.34 | 4.31 | 4.31 | 4.35 | 4.3 | 29.56M |
| July 25, 2025 | 4.36 | 4.33 | 4.33 | 4.4 | 4.33 | 29.5M |
| July 24, 2025 | 4.4 | 4.38 | 4.38 | 4.4 | 4.34 | 36.81M |
| July 23, 2025 | 4.49 | 4.41 | 4.41 | 4.5 | 4.39 | 56M |
| July 22, 2025 | 4.46 | 4.48 | 4.48 | 4.51 | 4.43 | 50.57M |
| July 21, 2025 | 4.5 | 4.48 | 4.48 | 4.52 | 4.46 | 46.98M |
| July 18, 2025 | 4.5 | 4.49 | 4.49 | 4.51 | 4.44 | 32.29M |
| July 17, 2025 | 4.56 | 4.5 | 4.5 | 4.57 | 4.48 | 42.87M |
| July 16, 2025 | 4.59 | 4.55 | 4.55 | 4.62 | 4.55 | 32.19M |
| July 15, 2025 | 4.74 | 4.57 | 4.57 | 4.75 | 4.55 | 68.63M |
| July 14, 2025 | 4.64 | 4.74 | 4.74 | 4.81 | 4.59 | 114.98M |
| July 11, 2025 | 4.6 | 4.64 | 4.64 | 4.66 | 4.56 | 42.9M |
| July 10, 2025 | 4.64 | 4.61 | 4.61 | 4.69 | 4.59 | 44.06M |
| July 09, 2025 | 4.67 | 4.66 | 4.66 | 4.73 | 4.63 | 50.41M |
| July 08, 2025 | 4.91 | 4.81 | 4.69 | 4.92 | 4.74 | 82.65M |
| July 07, 2025 | 4.94 | 4.93 | 4.81 | 4.97 | 4.73 | 97.39M |
| July 04, 2025 | 4.71 | 4.8 | 4.68 | 4.87 | 4.7 | 47.09M |
| July 03, 2025 | 4.7 | 4.69 | 4.57 | 4.72 | 4.64 | 27.28M |
| July 02, 2025 | 4.7 | 4.71 | 4.59 | 4.78 | 4.68 | 42.67M |
| July 01, 2025 | 4.52 | 4.69 | 4.57 | 4.73 | 4.5 | 68.89M |
| June 30, 2025 | 4.48 | 4.49 | 4.38 | 4.55 | 4.44 | 36.45M |
| June 27, 2025 | 4.67 | 4.48 | 4.48 | 4.68 | 4.42 | 61.87M |
| June 26, 2025 | 4.65 | 4.66 | 4.66 | 4.71 | 4.63 | 27.54M |
| June 25, 2025 | 4.61 | 4.67 | 4.67 | 4.69 | 4.57 | 30.46M |
| June 24, 2025 | 4.55 | 4.6 | 4.6 | 4.64 | 4.55 | 35.59M |
| June 23, 2025 | 4.56 | 4.55 | 4.55 | 4.61 | 4.51 | 37.53M |
| June 20, 2025 | 4.51 | 4.57 | 4.57 | 4.6 | 4.5 | 41.73M |
| June 19, 2025 | 4.67 | 4.54 | 4.54 | 4.67 | 4.48 | 41.35M |
| June 18, 2025 | 4.67 | 4.67 | 4.67 | 4.68 | 4.6 | 33.32M |
| June 17, 2025 | 4.55 | 4.67 | 4.67 | 4.68 | 4.51 | 47.39M |
| June 16, 2025 | 4.58 | 4.55 | 4.55 | 4.66 | 4.51 | 46.26M |
| June 13, 2025 | 4.5 | 4.59 | 4.59 | 4.63 | 4.48 | 47.46M |
| June 12, 2025 | 4.5 | 4.5 | 4.5 | 4.54 | 4.46 | 32.42M |
| June 11, 2025 | 4.48 | 4.52 | 4.52 | 4.64 | 4.42 | 48.48M |
| June 10, 2025 | 4.37 | 4.47 | 4.47 | 4.52 | 4.36 | 63.66M |
| June 09, 2025 | 4.38 | 4.37 | 4.37 | 4.41 | 4.34 | 30.49M |
| June 06, 2025 | 4.33 | 4.38 | 4.38 | 4.38 | 4.31 | 27.13M |
| June 05, 2025 | 4.36 | 4.33 | 4.33 | 4.39 | 4.32 | 27.66M |
| June 04, 2025 | 4.37 | 4.36 | 4.36 | 4.39 | 4.32 | 32.58M |
| June 03, 2025 | 4.34 | 4.35 | 4.35 | 4.38 | 4.22 | 57.48M |
| May 30, 2025 | 4.36 | 4.36 | 4.36 | 4.42 | 4.33 | 33.88M |
| May 29, 2025 | 4.34 | 4.35 | 4.35 | 4.38 | 4.33 | 43.37M |
| May 28, 2025 | 4.46 | 4.36 | 4.36 | 4.46 | 4.34 | 37.6M |
| May 27, 2025 | 4.47 | 4.45 | 4.45 | 4.49 | 4.42 | 32.02M |
| May 26, 2025 | 4.34 | 4.47 | 4.47 | 4.48 | 4.34 | 48.83M |
