4.20
+0.01(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.25 | 4.19 | 4.19 | 4.28 | 4.16 | 29.18M |
| August 15, 2025 | 4.14 | 4.24 | 4.24 | 4.25 | 4.13 | 27.91M |
| August 14, 2025 | 4.34 | 4.13 | 4.13 | 4.35 | 4.13 | 37.42M |
| August 13, 2025 | 4.39 | 4.31 | 4.31 | 4.43 | 4.28 | 38.76M |
| August 12, 2025 | 4.52 | 4.39 | 4.39 | 4.55 | 4.36 | 48.7M |
| August 11, 2025 | 4.48 | 4.45 | 4.45 | 4.59 | 4.43 | 63.73M |
| August 08, 2025 | 4.32 | 4.53 | 4.53 | 4.68 | 4.3 | 98.4M |
| August 07, 2025 | 4.25 | 4.41 | 4.41 | 4.54 | 4.15 | 105.37M |
| August 06, 2025 | 4.53 | 4.31 | 4.31 | 4.59 | 4.25 | 94.77M |
| August 05, 2025 | 4.11 | 4.46 | 4.46 | 4.46 | 4.04 | 29.06M |
| August 04, 2025 | 3.84 | 4.05 | 4.05 | 4.12 | 3.8 | 41.35M |
| August 01, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.8 | 15.04M |
| July 31, 2025 | 3.87 | 3.82 | 3.82 | 3.92 | 3.8 | 16.45M |
| July 30, 2025 | 3.92 | 3.9 | 3.9 | 3.93 | 3.88 | 15.64M |
| July 29, 2025 | 3.9 | 3.93 | 3.93 | 4.06 | 3.9 | 21.92M |
| July 28, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.84 | 14.95M |
| July 25, 2025 | 3.91 | 3.89 | 3.89 | 3.93 | 3.87 | 12.42M |
| July 24, 2025 | 3.8 | 3.91 | 3.91 | 3.95 | 3.77 | 23.34M |
| July 23, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.8 | 10.15M |
| July 22, 2025 | 3.84 | 3.83 | 3.83 | 3.84 | 3.77 | 12.75M |
| July 21, 2025 | 3.82 | 3.83 | 3.83 | 3.88 | 3.82 | 9.76M |
| July 18, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.76 | 11.44M |
| July 17, 2025 | 3.82 | 3.84 | 3.84 | 3.85 | 3.81 | 10.81M |
| July 16, 2025 | 3.72 | 3.81 | 3.81 | 3.83 | 3.72 | 16.12M |
| July 15, 2025 | 3.77 | 3.72 | 3.72 | 3.79 | 3.65 | 17M |
| July 14, 2025 | 3.77 | 3.78 | 3.78 | 3.82 | 3.75 | 10.21M |
| July 11, 2025 | 3.72 | 3.77 | 3.77 | 3.78 | 3.7 | 11.17M |
| July 10, 2025 | 3.67 | 3.72 | 3.72 | 3.73 | 3.66 | 8.7M |
| July 09, 2025 | 3.68 | 3.69 | 3.69 | 3.7 | 3.66 | 8.32M |
| July 08, 2025 | 3.65 | 3.67 | 3.67 | 3.68 | 3.62 | 8.4M |
| July 07, 2025 | 3.61 | 3.64 | 3.64 | 3.64 | 3.6 | 7.78M |
| July 04, 2025 | 3.63 | 3.62 | 3.62 | 3.64 | 3.59 | 8.19M |
| July 03, 2025 | 3.6 | 3.62 | 3.62 | 3.64 | 3.59 | 7.8M |
| July 02, 2025 | 3.62 | 3.6 | 3.6 | 3.63 | 3.57 | 9.29M |
| July 01, 2025 | 3.65 | 3.61 | 3.61 | 3.68 | 3.58 | 10M |
| June 30, 2025 | 3.61 | 3.63 | 3.63 | 3.66 | 3.55 | 13.68M |
| June 27, 2025 | 3.59 | 3.61 | 3.61 | 3.64 | 3.56 | 14.06M |
| June 26, 2025 | 3.57 | 3.55 | 3.55 | 3.6 | 3.53 | 12.02M |
| June 25, 2025 | 3.52 | 3.55 | 3.55 | 3.58 | 3.49 | 10.57M |
| June 24, 2025 | 3.4 | 3.51 | 3.51 | 3.51 | 3.4 | 14.53M |
| June 23, 2025 | 3.34 | 3.39 | 3.39 | 3.42 | 3.29 | 9.79M |
| June 20, 2025 | 3.36 | 3.34 | 3.34 | 3.4 | 3.33 | 8.46M |
| June 19, 2025 | 3.46 | 3.36 | 3.36 | 3.46 | 3.35 | 11.74M |
| June 18, 2025 | 3.49 | 3.46 | 3.46 | 3.51 | 3.44 | 11.79M |
| June 17, 2025 | 3.53 | 3.51 | 3.51 | 3.53 | 3.47 | 9.28M |
| June 16, 2025 | 3.48 | 3.49 | 3.49 | 3.54 | 3.44 | 12.14M |
| June 13, 2025 | 3.58 | 3.47 | 3.47 | 3.61 | 3.46 | 14.19M |
| June 12, 2025 | 3.62 | 3.6 | 3.6 | 3.64 | 3.57 | 12.98M |
| June 11, 2025 | 3.54 | 3.63 | 3.63 | 3.7 | 3.53 | 18.25M |
| June 10, 2025 | 3.61 | 3.55 | 3.55 | 3.62 | 3.49 | 13.74M |
| June 09, 2025 | 3.54 | 3.61 | 3.61 | 3.61 | 3.52 | 13.52M |
| June 06, 2025 | 3.53 | 3.54 | 3.54 | 3.55 | 3.51 | 8.18M |
| June 05, 2025 | 3.57 | 3.53 | 3.53 | 3.57 | 3.5 | 9.17M |
| June 04, 2025 | 3.51 | 3.54 | 3.54 | 3.55 | 3.46 | 11.63M |
| June 03, 2025 | 3.42 | 3.49 | 3.49 | 3.5 | 3.41 | 12.79M |
| May 30, 2025 | 3.48 | 3.45 | 3.45 | 3.51 | 3.43 | 12.41M |
| May 29, 2025 | 3.4 | 3.49 | 3.49 | 3.53 | 3.4 | 16.28M |
| May 28, 2025 | 3.47 | 3.41 | 3.41 | 3.51 | 3.39 | 14.59M |
| May 27, 2025 | 3.43 | 3.48 | 3.48 | 3.49 | 3.4 | 10.48M |
| May 26, 2025 | 3.39 | 3.43 | 3.43 | 3.46 | 3.36 | 8.68M |