4.12
+0.02(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.07 | 4.1 | 4.1 | 4.18 | 4.07 | 2.4M |
| August 15, 2025 | 4.01 | 4.11 | 4.11 | 4.15 | 4.01 | 3.26M |
| August 14, 2025 | 4.16 | 4.06 | 4.06 | 4.19 | 4.04 | 2.95M |
| August 13, 2025 | 4.08 | 4.16 | 4.16 | 4.22 | 4.06 | 4.27M |
| August 12, 2025 | 4.1 | 4.12 | 4.12 | 4.15 | 4.03 | 6.9M |
| August 11, 2025 | 3.9 | 3.95 | 3.95 | 3.95 | 3.89 | 1.72M |
| August 08, 2025 | 3.95 | 3.91 | 3.91 | 3.98 | 3.85 | 2.32M |
| August 07, 2025 | 4.04 | 3.97 | 3.97 | 4.04 | 3.97 | 1.79M |
| August 06, 2025 | 4.06 | 4.03 | 4.03 | 4.06 | 4.01 | 1.6M |
| August 05, 2025 | 3.89 | 4.05 | 4.05 | 4.08 | 3.89 | 3.81M |
| August 04, 2025 | 3.91 | 3.93 | 3.93 | 3.95 | 3.87 | 1.33M |
| August 01, 2025 | 3.85 | 3.92 | 3.92 | 3.92 | 3.83 | 1.99M |
| July 31, 2025 | 3.92 | 3.87 | 3.87 | 3.92 | 3.84 | 1.43M |
| July 30, 2025 | 3.9 | 3.92 | 3.92 | 3.94 | 3.85 | 2.03M |
| July 29, 2025 | 3.94 | 3.91 | 3.91 | 3.94 | 3.87 | 1.73M |
| July 28, 2025 | 3.94 | 3.93 | 3.93 | 3.98 | 3.89 | 2.16M |
| July 25, 2025 | 3.92 | 3.93 | 3.93 | 3.99 | 3.9 | 1.4M |
| July 24, 2025 | 3.9 | 3.91 | 3.91 | 3.95 | 3.88 | 1.32M |
| July 23, 2025 | 3.93 | 3.9 | 3.9 | 3.98 | 3.88 | 1.79M |
| July 22, 2025 | 3.96 | 3.93 | 3.93 | 4 | 3.92 | 1.44M |
| July 21, 2025 | 4.03 | 3.97 | 3.97 | 4.03 | 3.95 | 2.41M |
| July 18, 2025 | 4.07 | 4.05 | 4.05 | 4.09 | 3.97 | 1.56M |
| July 17, 2025 | 4.09 | 4.02 | 4.02 | 4.2 | 4.01 | 4.29M |
| July 16, 2025 | 3.87 | 4.04 | 4.04 | 4.04 | 3.86 | 3.97M |
| July 15, 2025 | 3.89 | 3.85 | 3.85 | 3.96 | 3.8 | 2.36M |
| July 14, 2025 | 3.92 | 3.89 | 3.89 | 3.95 | 3.89 | 1.65M |
| July 11, 2025 | 4.02 | 3.91 | 3.91 | 4.02 | 3.9 | 2.13M |
| July 10, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 3.99 | 1.21M |
| July 09, 2025 | 4.03 | 4.01 | 4.01 | 4.05 | 3.98 | 2.03M |
| July 08, 2025 | 4.03 | 4.05 | 4.05 | 4.12 | 3.99 | 2.2M |
| July 07, 2025 | 3.98 | 4.01 | 4.01 | 4.03 | 3.94 | 1.14M |
| July 04, 2025 | 4.09 | 3.99 | 3.99 | 4.1 | 3.97 | 2.5M |
| July 03, 2025 | 4.03 | 4.1 | 4.1 | 4.1 | 4.03 | 1.99M |
| July 02, 2025 | 4.11 | 4.03 | 4.03 | 4.17 | 4.02 | 3.12M |
| July 01, 2025 | 4.14 | 4.14 | 4.14 | 4.23 | 4.09 | 3.23M |
| June 30, 2025 | 4.11 | 4.14 | 4.14 | 4.18 | 4.08 | 2.84M |
| June 27, 2025 | 4.15 | 4.1 | 4.1 | 4.16 | 4.04 | 3.71M |
| June 26, 2025 | 3.96 | 4.16 | 4.16 | 4.17 | 3.94 | 5.88M |
| June 25, 2025 | 4.02 | 3.97 | 3.97 | 4.06 | 3.96 | 3.48M |
| June 24, 2025 | 3.91 | 4.02 | 4.02 | 4.02 | 3.91 | 5.46M |
| June 23, 2025 | 3.85 | 3.92 | 3.92 | 3.94 | 3.75 | 4.05M |
| June 20, 2025 | 3.64 | 3.84 | 3.84 | 3.84 | 3.64 | 5.21M |
| June 19, 2025 | 3.63 | 3.66 | 3.66 | 3.73 | 3.6 | 2.55M |
| June 18, 2025 | 3.8 | 3.66 | 3.66 | 3.8 | 3.65 | 3.09M |
| June 17, 2025 | 3.8 | 3.79 | 3.79 | 3.87 | 3.73 | 2.42M |
| June 16, 2025 | 3.76 | 3.79 | 3.79 | 3.83 | 3.74 | 1.68M |
| June 13, 2025 | 3.88 | 3.74 | 3.74 | 3.91 | 3.71 | 3.79M |
| June 12, 2025 | 3.97 | 3.9 | 3.9 | 3.98 | 3.86 | 2.18M |
| June 11, 2025 | 3.81 | 3.97 | 3.97 | 4.06 | 3.81 | 4.47M |
| June 10, 2025 | 3.88 | 3.87 | 3.87 | 3.95 | 3.77 | 3.72M |
| June 09, 2025 | 3.8 | 3.86 | 3.86 | 3.87 | 3.7 | 4.53M |
| June 06, 2025 | 3.79 | 3.71 | 3.71 | 3.85 | 3.68 | 2.73M |
| June 05, 2025 | 3.75 | 3.75 | 3.75 | 3.88 | 3.72 | 3.72M |
| June 04, 2025 | 3.71 | 3.73 | 3.73 | 3.75 | 3.7 | 1.86M |
| June 03, 2025 | 3.7 | 3.72 | 3.72 | 3.78 | 3.66 | 2.69M |
| May 30, 2025 | 3.87 | 3.78 | 3.78 | 3.87 | 3.75 | 5.93M |
| May 29, 2025 | 3.81 | 3.95 | 3.95 | 3.98 | 3.81 | 5.63M |
| May 28, 2025 | 3.9 | 3.79 | 3.79 | 3.9 | 3.73 | 3.43M |
| May 27, 2025 | 3.59 | 3.76 | 3.76 | 3.78 | 3.56 | 4.06M |
| May 26, 2025 | 3.56 | 3.61 | 3.61 | 3.66 | 3.54 | 2.17M |