4.48
+0.01(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.42 | 4.47 | 4.47 | 4.6 | 4.39 | 130.23M |
| August 15, 2025 | 4.42 | 4.45 | 4.45 | 4.55 | 4.38 | 181.14M |
| August 14, 2025 | 4.97 | 4.71 | 4.71 | 4.97 | 4.71 | 150.35M |
| August 13, 2025 | 5.37 | 5.23 | 5.23 | 5.55 | 5 | 377.73M |
| August 12, 2025 | 4.94 | 5.13 | 5.13 | 5.13 | 4.67 | 265.7M |
| August 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.47 | 93.35M |
| August 08, 2025 | 3.84 | 4.24 | 4.24 | 4.24 | 3.82 | 107.59M |
| August 07, 2025 | 3.85 | 3.85 | 3.85 | 3.86 | 3.76 | 59.25M |
| August 06, 2025 | 3.93 | 3.86 | 3.86 | 3.93 | 3.84 | 76.77M |
| August 05, 2025 | 3.95 | 3.95 | 3.95 | 4.09 | 3.93 | 90.64M |
| August 04, 2025 | 4.05 | 4.02 | 4.02 | 4.09 | 3.9 | 84.79M |
| August 01, 2025 | 4.26 | 4.05 | 4.05 | 4.26 | 4.02 | 124.87M |
| July 31, 2025 | 4.56 | 4.26 | 4.26 | 4.59 | 4.21 | 208.58M |
| July 30, 2025 | 4.1 | 4.48 | 4.48 | 4.48 | 4.1 | 228.07M |
| July 29, 2025 | 3.66 | 4.07 | 4.07 | 4.07 | 3.65 | 145.44M |
| July 28, 2025 | 3.82 | 3.7 | 3.7 | 3.84 | 3.65 | 75.87M |
| July 25, 2025 | 3.9 | 3.82 | 3.82 | 3.96 | 3.77 | 125.21M |
| July 24, 2025 | 3.73 | 3.91 | 3.91 | 4 | 3.59 | 194.1M |
| July 23, 2025 | 3.91 | 3.97 | 3.97 | 4.27 | 3.74 | 282.61M |
| July 22, 2025 | 3.89 | 3.88 | 3.88 | 3.97 | 3.64 | 222.67M |
| July 21, 2025 | 3.54 | 3.62 | 3.62 | 3.62 | 3.46 | 52.08M |
| July 18, 2025 | 3.27 | 3.29 | 3.29 | 3.33 | 3.25 | 27.24M |
| July 17, 2025 | 3.19 | 3.27 | 3.27 | 3.29 | 3.17 | 34.93M |
| July 16, 2025 | 3.28 | 3.2 | 3.2 | 3.28 | 3.17 | 33.69M |
| July 15, 2025 | 3.3 | 3.27 | 3.27 | 3.37 | 3.25 | 45.01M |
| July 14, 2025 | 3.39 | 3.35 | 3.35 | 3.44 | 3.33 | 50.64M |
| July 11, 2025 | 3.36 | 3.39 | 3.39 | 3.45 | 3.35 | 46.5M |
| July 10, 2025 | 3.33 | 3.37 | 3.37 | 3.39 | 3.33 | 32.22M |
| July 09, 2025 | 3.35 | 3.33 | 3.33 | 3.44 | 3.31 | 34.26M |
| July 08, 2025 | 3.26 | 3.35 | 3.35 | 3.36 | 3.22 | 54.29M |
| July 07, 2025 | 3.26 | 3.27 | 3.27 | 3.29 | 3.22 | 40.25M |
| July 04, 2025 | 3.22 | 3.29 | 3.29 | 3.41 | 3.22 | 86.1M |
| July 03, 2025 | 3.25 | 3.25 | 3.25 | 3.33 | 3.16 | 69.07M |
| July 02, 2025 | 3.11 | 3.26 | 3.26 | 3.35 | 3.09 | 87.59M |
| July 01, 2025 | 3.07 | 3.11 | 3.11 | 3.12 | 3.06 | 39.29M |
| June 30, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.03 | 17.87M |
| June 27, 2025 | 3.02 | 3.07 | 3.07 | 3.08 | 3.02 | 27.66M |
| June 26, 2025 | 3.03 | 3.01 | 3.01 | 3.06 | 3.01 | 17.56M |
| June 25, 2025 | 3 | 3.03 | 3.03 | 3.05 | 2.99 | 20.07M |
| June 24, 2025 | 2.96 | 3 | 3 | 3.02 | 2.96 | 21.12M |
| June 23, 2025 | 2.94 | 2.96 | 2.96 | 2.98 | 2.91 | 10.7M |
| June 20, 2025 | 2.98 | 2.95 | 2.95 | 3 | 2.94 | 15.59M |
| June 19, 2025 | 3.04 | 2.98 | 2.98 | 3.04 | 2.97 | 21M |
| June 18, 2025 | 3.07 | 3.04 | 3.04 | 3.08 | 3.03 | 15.9M |
| June 17, 2025 | 3.05 | 3.08 | 3.08 | 3.08 | 3.04 | 14.7M |
| June 16, 2025 | 3.04 | 3.05 | 3.05 | 3.09 | 3.02 | 17.99M |
| June 13, 2025 | 3.05 | 3.04 | 3.04 | 3.06 | 3.04 | 9.5M |
| June 12, 2025 | 3.1 | 3.06 | 3.06 | 3.11 | 3.05 | 18.03M |
| June 11, 2025 | 3.08 | 3.1 | 3.1 | 3.13 | 3.06 | 21.99M |
| June 10, 2025 | 3.1 | 3.1 | 3.1 | 3.16 | 3.04 | 26.97M |
| June 09, 2025 | 3.08 | 3.1 | 3.1 | 3.1 | 3.04 | 15.64M |
| June 06, 2025 | 3.07 | 3.08 | 3.08 | 3.1 | 3.06 | 21.83M |
| June 05, 2025 | 3.1 | 3.06 | 3.06 | 3.11 | 3.04 | 21.07M |
| June 04, 2025 | 3.08 | 3.1 | 3.1 | 3.1 | 3.06 | 16.76M |
| June 03, 2025 | 3.14 | 3.08 | 3.08 | 3.14 | 3.06 | 30.73M |
| May 30, 2025 | 3.18 | 3.15 | 3.15 | 3.19 | 3.14 | 15.38M |
| May 29, 2025 | 3.16 | 3.18 | 3.18 | 3.2 | 3.15 | 8.99M |
| May 28, 2025 | 3.19 | 3.17 | 3.17 | 3.22 | 3.15 | 13.87M |
| May 27, 2025 | 3.17 | 3.23 | 3.23 | 3.26 | 3.14 | 19.48M |
| May 26, 2025 | 3.15 | 3.18 | 3.18 | 3.19 | 3.13 | 14.12M |