4.07
+0.12(+3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.94 | 3.95 | 3.95 | 3.98 | 3.93 | 51.64M |
| August 15, 2025 | 3.9 | 3.94 | 3.94 | 3.94 | 3.89 | 52.59M |
| August 14, 2025 | 3.98 | 3.9 | 3.9 | 4 | 3.9 | 51.02M |
| August 13, 2025 | 3.95 | 3.98 | 3.98 | 4.04 | 3.91 | 51.1M |
| August 12, 2025 | 3.98 | 3.95 | 3.95 | 4.01 | 3.94 | 44.94M |
| August 11, 2025 | 3.92 | 3.98 | 3.98 | 3.99 | 3.91 | 52.53M |
| August 08, 2025 | 3.89 | 3.92 | 3.92 | 3.93 | 3.87 | 40.84M |
| August 07, 2025 | 3.94 | 3.89 | 3.89 | 3.95 | 3.87 | 43.16M |
| August 06, 2025 | 3.99 | 3.93 | 3.93 | 4.03 | 3.9 | 58.04M |
| August 05, 2025 | 4.03 | 3.99 | 3.99 | 4.09 | 3.97 | 52.99M |
| August 04, 2025 | 4.02 | 4.03 | 4.03 | 4.07 | 3.92 | 63.43M |
| August 01, 2025 | 4.03 | 4.04 | 4.04 | 4.15 | 4.01 | 62.52M |
| July 31, 2025 | 4.08 | 4.05 | 4.05 | 4.13 | 4.02 | 70.76M |
| July 30, 2025 | 4.04 | 4.08 | 4.08 | 4.13 | 4.01 | 75.28M |
| July 29, 2025 | 4.02 | 4.05 | 4.05 | 4.06 | 3.94 | 77M |
| July 28, 2025 | 3.97 | 3.98 | 3.98 | 4.04 | 3.95 | 47M |
| July 25, 2025 | 4.03 | 3.97 | 3.97 | 4.06 | 3.96 | 52.44M |
| July 24, 2025 | 3.97 | 4.02 | 4.02 | 4.05 | 3.97 | 50.44M |
| July 23, 2025 | 3.99 | 3.97 | 3.97 | 4.02 | 3.95 | 56.29M |
| July 22, 2025 | 4 | 4.02 | 4.02 | 4.07 | 3.98 | 59.4M |
| July 21, 2025 | 3.95 | 4 | 4 | 4.02 | 3.93 | 50.07M |
| July 18, 2025 | 3.94 | 3.95 | 3.95 | 3.96 | 3.89 | 46.35M |
| July 17, 2025 | 3.89 | 3.94 | 3.94 | 4.01 | 3.87 | 73.82M |
| July 16, 2025 | 3.81 | 3.87 | 3.87 | 3.88 | 3.81 | 46.63M |
| July 15, 2025 | 3.85 | 3.81 | 3.81 | 3.87 | 3.77 | 41.6M |
| July 14, 2025 | 3.86 | 3.86 | 3.86 | 3.9 | 3.85 | 42.18M |
| July 11, 2025 | 3.84 | 3.86 | 3.86 | 3.87 | 3.82 | 49.28M |
| July 10, 2025 | 3.79 | 3.84 | 3.84 | 3.87 | 3.78 | 51.11M |
| July 09, 2025 | 3.79 | 3.78 | 3.78 | 3.82 | 3.77 | 38.22M |
| July 08, 2025 | 3.8 | 3.81 | 3.81 | 3.86 | 3.76 | 52.29M |
| July 07, 2025 | 3.84 | 3.8 | 3.8 | 3.87 | 3.78 | 38.84M |
| July 04, 2025 | 3.84 | 3.84 | 3.84 | 3.85 | 3.8 | 39.04M |
| July 03, 2025 | 3.75 | 3.84 | 3.84 | 3.85 | 3.75 | 54.6M |
| July 02, 2025 | 3.75 | 3.76 | 3.76 | 3.79 | 3.74 | 35.65M |
| July 01, 2025 | 3.67 | 3.77 | 3.77 | 3.77 | 3.67 | 64.59M |
| June 30, 2025 | 3.69 | 3.68 | 3.68 | 3.7 | 3.65 | 28.73M |
| June 27, 2025 | 3.64 | 3.68 | 3.68 | 3.73 | 3.64 | 43.58M |
| June 26, 2025 | 3.69 | 3.64 | 3.64 | 3.69 | 3.63 | 28.99M |
| June 25, 2025 | 3.68 | 3.68 | 3.68 | 3.69 | 3.62 | 37.94M |
| June 24, 2025 | 3.63 | 3.68 | 3.68 | 3.68 | 3.63 | 33.54M |
| June 23, 2025 | 3.58 | 3.62 | 3.62 | 3.63 | 3.57 | 30.54M |
| June 20, 2025 | 3.62 | 3.61 | 3.61 | 3.64 | 3.59 | 31.68M |
| June 19, 2025 | 3.7 | 3.63 | 3.63 | 3.7 | 3.61 | 47.36M |
| June 18, 2025 | 3.79 | 3.7 | 3.7 | 3.79 | 3.69 | 52.44M |
| June 17, 2025 | 3.8 | 3.79 | 3.79 | 3.87 | 3.77 | 52.42M |
| June 16, 2025 | 3.82 | 3.8 | 3.8 | 3.84 | 3.77 | 40.7M |
| June 13, 2025 | 3.91 | 3.82 | 3.82 | 3.95 | 3.81 | 56.89M |
| June 12, 2025 | 3.9 | 3.92 | 3.92 | 3.92 | 3.87 | 46.23M |
| June 11, 2025 | 3.92 | 3.91 | 3.91 | 3.97 | 3.89 | 55.06M |
| June 10, 2025 | 3.9 | 3.9 | 3.9 | 4.02 | 3.87 | 86.72M |
| June 09, 2025 | 3.81 | 3.89 | 3.89 | 3.95 | 3.81 | 75.9M |
| June 06, 2025 | 3.8 | 3.81 | 3.81 | 3.85 | 3.79 | 43.91M |
| June 05, 2025 | 3.89 | 3.79 | 3.79 | 3.91 | 3.77 | 59.07M |
| June 04, 2025 | 3.92 | 3.9 | 3.9 | 3.95 | 3.87 | 57M |
| June 03, 2025 | 3.81 | 3.91 | 3.91 | 3.95 | 3.79 | 83.08M |
| May 30, 2025 | 3.78 | 3.83 | 3.83 | 3.86 | 3.78 | 67.51M |
| May 29, 2025 | 3.7 | 3.79 | 3.79 | 3.79 | 3.67 | 55.97M |
| May 28, 2025 | 3.7 | 3.69 | 3.69 | 3.72 | 3.67 | 31.76M |
| May 27, 2025 | 3.69 | 3.73 | 3.73 | 3.74 | 3.67 | 40.57M |
| May 26, 2025 | 3.75 | 3.7 | 3.7 | 3.78 | 3.66 | 57.95M |