4.15
+0.09(+2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.14 | 4.06 | 4.06 | 4.16 | 4.03 | 91.2M |
| August 15, 2025 | 4.02 | 4.21 | 4.21 | 4.21 | 4.02 | 81.41M |
| August 14, 2025 | 3.88 | 3.83 | 3.83 | 3.93 | 3.83 | 26.28M |
| August 13, 2025 | 3.91 | 3.87 | 3.87 | 3.92 | 3.86 | 17.52M |
| August 12, 2025 | 3.88 | 3.9 | 3.9 | 3.94 | 3.87 | 18.7M |
| August 11, 2025 | 3.88 | 3.89 | 3.89 | 3.93 | 3.87 | 19.78M |
| August 08, 2025 | 3.87 | 3.86 | 3.86 | 3.89 | 3.82 | 12.4M |
| August 07, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.83 | 12.66M |
| August 06, 2025 | 3.84 | 3.86 | 3.86 | 3.87 | 3.81 | 12.4M |
| August 05, 2025 | 3.85 | 3.84 | 3.84 | 3.88 | 3.83 | 14.56M |
| August 04, 2025 | 3.82 | 3.84 | 3.84 | 3.85 | 3.8 | 9.98M |
| August 01, 2025 | 3.85 | 3.84 | 3.84 | 3.88 | 3.82 | 12.61M |
| July 31, 2025 | 3.95 | 3.85 | 3.85 | 3.98 | 3.82 | 30.45M |
| July 30, 2025 | 4.08 | 3.99 | 3.99 | 4.14 | 3.97 | 28.63M |
| July 29, 2025 | 3.95 | 4.1 | 4.1 | 4.11 | 3.89 | 40.73M |
| July 28, 2025 | 3.94 | 3.94 | 3.94 | 3.99 | 3.88 | 17.5M |
| July 25, 2025 | 4 | 3.95 | 3.95 | 4.01 | 3.93 | 16.98M |
| July 24, 2025 | 3.9 | 3.99 | 3.99 | 4.01 | 3.86 | 26.88M |
| July 23, 2025 | 3.92 | 3.89 | 3.89 | 4.03 | 3.89 | 30.15M |
| July 22, 2025 | 3.88 | 3.93 | 3.93 | 3.93 | 3.81 | 25.48M |
| July 21, 2025 | 3.8 | 3.87 | 3.87 | 3.93 | 3.79 | 26.92M |
| July 18, 2025 | 3.82 | 3.81 | 3.81 | 3.84 | 3.79 | 13.4M |
| July 17, 2025 | 3.82 | 3.81 | 3.81 | 3.84 | 3.79 | 14.62M |
| July 16, 2025 | 3.84 | 3.82 | 3.82 | 3.89 | 3.8 | 26.16M |
| July 15, 2025 | 3.9 | 3.86 | 3.86 | 3.95 | 3.75 | 55.92M |
| July 14, 2025 | 4.21 | 4.06 | 4.06 | 4.23 | 4.05 | 32.08M |
| July 11, 2025 | 4.2 | 4.24 | 4.24 | 4.31 | 4.19 | 38.96M |
| July 10, 2025 | 3.99 | 4.22 | 4.22 | 4.25 | 3.98 | 57.36M |
| July 09, 2025 | 3.98 | 3.99 | 3.99 | 4.01 | 3.95 | 14.23M |
| July 08, 2025 | 3.93 | 3.98 | 3.98 | 3.99 | 3.91 | 18.75M |
| July 07, 2025 | 3.85 | 3.93 | 3.93 | 3.97 | 3.83 | 25.27M |
| July 04, 2025 | 3.87 | 3.84 | 3.84 | 3.89 | 3.83 | 10.73M |
| July 03, 2025 | 3.87 | 3.86 | 3.86 | 3.95 | 3.85 | 17.27M |
| July 02, 2025 | 3.85 | 3.88 | 3.88 | 3.91 | 3.82 | 16.06M |
| July 01, 2025 | 3.89 | 3.85 | 3.85 | 3.91 | 3.82 | 14.43M |
| June 30, 2025 | 3.94 | 3.89 | 3.89 | 3.97 | 3.89 | 17.61M |
| June 27, 2025 | 3.92 | 3.95 | 3.95 | 4.03 | 3.92 | 17.25M |
| June 26, 2025 | 3.96 | 3.95 | 3.95 | 4.03 | 3.91 | 16.31M |
| June 25, 2025 | 3.9 | 3.95 | 3.95 | 3.96 | 3.86 | 15.65M |
| June 24, 2025 | 3.81 | 3.9 | 3.9 | 3.93 | 3.8 | 16.33M |
| June 23, 2025 | 3.75 | 3.79 | 3.79 | 3.81 | 3.73 | 7.95M |
| June 20, 2025 | 3.82 | 3.78 | 3.78 | 3.85 | 3.76 | 9.97M |
| June 19, 2025 | 3.88 | 3.82 | 3.82 | 3.89 | 3.8 | 11.55M |
| June 18, 2025 | 3.94 | 3.89 | 3.89 | 3.95 | 3.86 | 11.84M |
| June 17, 2025 | 3.92 | 3.96 | 3.96 | 3.97 | 3.9 | 13.01M |
| June 16, 2025 | 3.86 | 3.94 | 3.94 | 3.99 | 3.86 | 20.13M |
| June 13, 2025 | 3.95 | 3.86 | 3.86 | 3.97 | 3.85 | 16.48M |
| June 12, 2025 | 4 | 3.97 | 3.97 | 4.02 | 3.95 | 13.49M |
| June 11, 2025 | 3.98 | 4.02 | 4.02 | 4.06 | 3.97 | 11.03M |
| June 10, 2025 | 4.04 | 4 | 4 | 4.12 | 3.97 | 17.22M |
| June 09, 2025 | 4.02 | 4.06 | 4.06 | 4.08 | 3.98 | 11.94M |
| June 06, 2025 | 4.02 | 4 | 4 | 4.07 | 3.99 | 8.89M |
| June 05, 2025 | 4.02 | 4.03 | 4.03 | 4.09 | 4.01 | 9.59M |
| June 04, 2025 | 3.93 | 4.06 | 4.06 | 4.09 | 3.91 | 22.63M |
| June 03, 2025 | 3.97 | 3.93 | 3.93 | 3.99 | 3.9 | 13.77M |
| May 30, 2025 | 4 | 3.99 | 3.99 | 4.01 | 3.95 | 11.01M |
| May 29, 2025 | 3.98 | 4 | 4 | 4.03 | 3.94 | 13.29M |
| May 28, 2025 | 4 | 3.95 | 3.95 | 4.02 | 3.94 | 10.23M |
| May 27, 2025 | 4.01 | 4 | 4 | 4.03 | 3.98 | 10.99M |
| May 26, 2025 | 4.05 | 4 | 4 | 4.08 | 3.99 | 13.91M |