4.09
+0.01(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.16 | 4.09 | 4.09 | 4.16 | 4.04 | 218.5M |
| August 15, 2025 | 4.08 | 4.11 | 4.11 | 4.15 | 4.07 | 150.49M |
| August 14, 2025 | 4.25 | 4.11 | 4.11 | 4.28 | 4.11 | 222.11M |
| August 13, 2025 | 4.14 | 4.23 | 4.23 | 4.31 | 4.11 | 297.76M |
| August 12, 2025 | 4.16 | 4.18 | 4.18 | 4.36 | 4.07 | 419.09M |
| August 11, 2025 | 3.89 | 4.16 | 4.16 | 4.16 | 3.86 | 232.86M |
| August 08, 2025 | 3.65 | 3.78 | 3.78 | 3.79 | 3.65 | 193.45M |
| August 07, 2025 | 3.67 | 3.68 | 3.68 | 3.72 | 3.63 | 148.86M |
| August 06, 2025 | 3.85 | 3.65 | 3.65 | 3.85 | 3.61 | 276.92M |
| August 05, 2025 | 3.87 | 3.95 | 3.95 | 3.99 | 3.83 | 164.39M |
| August 04, 2025 | 4.02 | 3.92 | 3.92 | 4.05 | 3.84 | 223.06M |
| August 01, 2025 | 3.83 | 4.04 | 4.04 | 4.08 | 3.76 | 312.22M |
| July 31, 2025 | 3.62 | 3.8 | 3.8 | 3.9 | 3.61 | 329.95M |
| July 30, 2025 | 3.64 | 3.63 | 3.63 | 3.72 | 3.59 | 194.67M |
| July 29, 2025 | 3.76 | 3.68 | 3.68 | 3.76 | 3.55 | 343.82M |
| July 28, 2025 | 3.45 | 3.71 | 3.71 | 3.71 | 3.43 | 176.79M |
| July 25, 2025 | 3.32 | 3.37 | 3.37 | 3.45 | 3.27 | 192.08M |
| July 24, 2025 | 3.25 | 3.32 | 3.32 | 3.34 | 3.24 | 102.84M |
| July 23, 2025 | 3.33 | 3.27 | 3.27 | 3.46 | 3.27 | 184.2M |
| July 22, 2025 | 3.4 | 3.35 | 3.35 | 3.58 | 3.33 | 183.45M |
| July 21, 2025 | 3.31 | 3.38 | 3.38 | 3.39 | 3.31 | 121.37M |
| July 18, 2025 | 3.38 | 3.34 | 3.34 | 3.44 | 3.32 | 150.28M |
| July 17, 2025 | 3.33 | 3.37 | 3.37 | 3.41 | 3.32 | 148.14M |
| July 16, 2025 | 3.26 | 3.29 | 3.29 | 3.34 | 3.24 | 89.62M |
| July 15, 2025 | 3.37 | 3.29 | 3.29 | 3.4 | 3.26 | 164.13M |
| July 14, 2025 | 3.37 | 3.29 | 3.29 | 3.38 | 3.26 | 133.19M |
| July 11, 2025 | 3.41 | 3.39 | 3.39 | 3.46 | 3.32 | 177.87M |
| July 10, 2025 | 3.45 | 3.42 | 3.42 | 3.53 | 3.34 | 210M |
| July 09, 2025 | 3.45 | 3.46 | 3.46 | 3.6 | 3.38 | 243.4M |
| July 08, 2025 | 3.36 | 3.49 | 3.49 | 3.54 | 3.33 | 285.24M |
| July 07, 2025 | 3.23 | 3.38 | 3.38 | 3.45 | 3.21 | 315.3M |
| July 04, 2025 | 3.3 | 3.28 | 3.28 | 3.45 | 3.23 | 394.91M |
| July 03, 2025 | 3.19 | 3.16 | 3.16 | 3.23 | 3.1 | 245.34M |
| July 02, 2025 | 3.23 | 3.25 | 3.25 | 3.52 | 3.18 | 393.26M |
| July 01, 2025 | 3.59 | 3.29 | 3.29 | 3.66 | 3.25 | 520.37M |
| June 30, 2025 | 3.57 | 3.6 | 3.6 | 3.76 | 3.31 | 654.43M |
| June 27, 2025 | 3.16 | 3.42 | 3.42 | 3.42 | 3.14 | 193.44M |
| June 26, 2025 | 2.99 | 3.11 | 3.11 | 3.29 | 2.97 | 426.79M |
| June 25, 2025 | 2.95 | 2.99 | 2.99 | 3 | 2.91 | 216.92M |
| June 24, 2025 | 2.97 | 3.02 | 3.02 | 3.04 | 2.87 | 363.15M |
| June 23, 2025 | 2.62 | 2.86 | 2.86 | 2.86 | 2.6 | 170.67M |
| June 20, 2025 | 2.56 | 2.6 | 2.6 | 2.62 | 2.53 | 59.83M |
| June 19, 2025 | 2.68 | 2.57 | 2.57 | 2.72 | 2.56 | 73.92M |
| June 18, 2025 | 2.71 | 2.67 | 2.67 | 2.71 | 2.66 | 64.73M |
| June 17, 2025 | 2.62 | 2.72 | 2.72 | 2.73 | 2.58 | 138.26M |
| June 16, 2025 | 2.56 | 2.63 | 2.63 | 2.7 | 2.54 | 92.44M |
| June 13, 2025 | 2.66 | 2.57 | 2.57 | 2.7 | 2.56 | 84.75M |
| June 12, 2025 | 2.65 | 2.63 | 2.63 | 2.66 | 2.61 | 48.23M |
| June 11, 2025 | 2.66 | 2.65 | 2.65 | 2.7 | 2.65 | 55.51M |
| June 10, 2025 | 2.74 | 2.67 | 2.67 | 2.75 | 2.63 | 77.77M |
| June 09, 2025 | 2.71 | 2.75 | 2.75 | 2.76 | 2.7 | 81.71M |
| June 06, 2025 | 2.73 | 2.71 | 2.71 | 2.75 | 2.68 | 67.65M |
| June 05, 2025 | 2.73 | 2.73 | 2.73 | 2.77 | 2.68 | 95.09M |
| June 04, 2025 | 2.64 | 2.72 | 2.72 | 2.75 | 2.63 | 110.33M |
| June 03, 2025 | 2.68 | 2.65 | 2.65 | 2.74 | 2.64 | 97.59M |
| May 30, 2025 | 2.77 | 2.63 | 2.63 | 2.79 | 2.63 | 179.16M |
| May 29, 2025 | 2.43 | 2.67 | 2.67 | 2.67 | 2.43 | 111.61M |
| May 28, 2025 | 2.46 | 2.43 | 2.43 | 2.52 | 2.42 | 36.46M |
| May 27, 2025 | 2.48 | 2.47 | 2.47 | 2.49 | 2.44 | 36.26M |
| May 26, 2025 | 2.47 | 2.48 | 2.48 | 2.52 | 2.47 | 33.63M |