4.10
+0.05(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.18 | 4.05 | 4.05 | 4.19 | 4.04 | 99.95M |
| August 15, 2025 | 4.09 | 4.17 | 4.17 | 4.18 | 4.07 | 51.11M |
| August 14, 2025 | 4.23 | 4.1 | 4.1 | 4.24 | 4.09 | 55.18M |
| August 13, 2025 | 4.25 | 4.23 | 4.23 | 4.28 | 4.22 | 39.32M |
| August 12, 2025 | 4.3 | 4.26 | 4.26 | 4.31 | 4.23 | 33.58M |
| August 11, 2025 | 4.35 | 4.29 | 4.29 | 4.37 | 4.25 | 55.01M |
| August 08, 2025 | 4.23 | 4.33 | 4.33 | 4.37 | 4.21 | 41.91M |
| August 07, 2025 | 4.31 | 4.25 | 4.25 | 4.34 | 4.2 | 52.25M |
| August 06, 2025 | 4.3 | 4.34 | 4.34 | 4.37 | 4.26 | 43.83M |
| August 05, 2025 | 4.24 | 4.3 | 4.3 | 4.44 | 4.23 | 69.77M |
| August 04, 2025 | 4.2 | 4.23 | 4.23 | 4.27 | 4.17 | 46.23M |
| August 01, 2025 | 4.31 | 4.23 | 4.23 | 4.36 | 4.21 | 75.5M |
| July 31, 2025 | 4.52 | 4.34 | 4.34 | 4.53 | 4.29 | 90.27M |
| July 30, 2025 | 4.59 | 4.56 | 4.56 | 4.73 | 4.54 | 95.6M |
| July 29, 2025 | 4.41 | 4.62 | 4.62 | 4.63 | 4.35 | 86.34M |
| July 28, 2025 | 4.51 | 4.39 | 4.39 | 4.51 | 4.23 | 110.04M |
| July 25, 2025 | 4.5 | 4.58 | 4.58 | 4.64 | 4.45 | 87.71M |
| July 24, 2025 | 4.25 | 4.51 | 4.51 | 4.53 | 4.2 | 116.31M |
| July 23, 2025 | 4.45 | 4.32 | 4.32 | 4.5 | 4.28 | 120.16M |
| July 22, 2025 | 4.3 | 4.41 | 4.41 | 4.47 | 4.23 | 117.36M |
| July 21, 2025 | 4.17 | 4.29 | 4.29 | 4.37 | 4.14 | 101.85M |
| July 18, 2025 | 4.15 | 4.11 | 4.11 | 4.26 | 4.07 | 62.83M |
| July 17, 2025 | 3.94 | 4.13 | 4.13 | 4.15 | 3.93 | 105.27M |
| July 16, 2025 | 4.1 | 3.96 | 3.96 | 4.11 | 3.93 | 102.94M |
| July 15, 2025 | 4.15 | 4.11 | 4.11 | 4.19 | 4.08 | 89.45M |
| July 14, 2025 | 4.2 | 4.16 | 4.16 | 4.3 | 4.14 | 75.27M |
| July 11, 2025 | 4.25 | 4.23 | 4.23 | 4.33 | 4.19 | 72.12M |
| July 10, 2025 | 4.17 | 4.24 | 4.24 | 4.26 | 4.12 | 78.63M |
| July 09, 2025 | 4.24 | 4.16 | 4.16 | 4.29 | 4.14 | 62.34M |
| July 08, 2025 | 4.17 | 4.24 | 4.24 | 4.26 | 4.09 | 74.52M |
| July 07, 2025 | 4.08 | 4.18 | 4.18 | 4.21 | 4.02 | 99.2M |
| July 04, 2025 | 3.97 | 4.08 | 4.08 | 4.18 | 3.97 | 127.68M |
| July 03, 2025 | 3.93 | 3.99 | 3.99 | 4.03 | 3.89 | 154.61M |
| July 02, 2025 | 3.67 | 3.94 | 3.94 | 3.98 | 3.66 | 157.13M |
| July 01, 2025 | 3.55 | 3.67 | 3.67 | 3.68 | 3.51 | 75.87M |
| June 30, 2025 | 3.51 | 3.54 | 3.54 | 3.57 | 3.51 | 47.93M |
| June 27, 2025 | 3.47 | 3.51 | 3.51 | 3.55 | 3.47 | 54.64M |
| June 26, 2025 | 3.51 | 3.46 | 3.46 | 3.52 | 3.45 | 40.1M |
| June 25, 2025 | 3.47 | 3.5 | 3.5 | 3.5 | 3.45 | 43.31M |
| June 24, 2025 | 3.44 | 3.47 | 3.47 | 3.48 | 3.42 | 39.1M |
| June 23, 2025 | 3.39 | 3.43 | 3.43 | 3.47 | 3.38 | 37.56M |
| June 20, 2025 | 3.4 | 3.41 | 3.41 | 3.44 | 3.39 | 26.88M |
| June 19, 2025 | 3.45 | 3.39 | 3.39 | 3.48 | 3.37 | 46.23M |
| June 18, 2025 | 3.56 | 3.46 | 3.46 | 3.56 | 3.45 | 60.13M |
| June 17, 2025 | 3.57 | 3.56 | 3.56 | 3.58 | 3.54 | 30.83M |
| June 16, 2025 | 3.58 | 3.56 | 3.56 | 3.61 | 3.54 | 37.87M |
| June 13, 2025 | 3.65 | 3.59 | 3.59 | 3.65 | 3.59 | 30.07M |
| June 12, 2025 | 3.69 | 3.66 | 3.66 | 3.7 | 3.64 | 39.23M |
| June 11, 2025 | 3.65 | 3.71 | 3.71 | 3.74 | 3.64 | 41.46M |
| June 10, 2025 | 3.69 | 3.65 | 3.65 | 3.71 | 3.62 | 35.13M |
| June 09, 2025 | 3.69 | 3.68 | 3.68 | 3.73 | 3.64 | 51.16M |
| June 06, 2025 | 3.68 | 3.7 | 3.7 | 3.72 | 3.67 | 26.1M |
| June 05, 2025 | 3.72 | 3.68 | 3.68 | 3.73 | 3.65 | 35.73M |
| June 04, 2025 | 3.72 | 3.71 | 3.71 | 3.75 | 3.7 | 26.76M |
| June 03, 2025 | 3.82 | 3.71 | 3.71 | 3.82 | 3.7 | 51.85M |
| May 30, 2025 | 3.79 | 3.86 | 3.86 | 3.87 | 3.76 | 44.84M |
| May 29, 2025 | 3.77 | 3.79 | 3.79 | 3.8 | 3.74 | 28.53M |
| May 28, 2025 | 3.79 | 3.76 | 3.76 | 3.81 | 3.74 | 26.33M |
| May 27, 2025 | 3.87 | 3.79 | 3.79 | 3.88 | 3.76 | 35.61M |
| May 26, 2025 | 3.88 | 3.87 | 3.87 | 3.91 | 3.85 | 17.97M |