4.02
-0.02(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.04 | 4.05 | 4.05 | 4.06 | 4.01 | 30.81M |
| August 14, 2025 | 4.12 | 4.04 | 4.04 | 4.15 | 4.03 | 52.69M |
| August 13, 2025 | 4.19 | 4.17 | 4.17 | 4.2 | 4.11 | 93.9M |
| August 12, 2025 | 4.12 | 4.31 | 4.31 | 4.4 | 4.1 | 152.46M |
| August 11, 2025 | 4.01 | 4.05 | 4.05 | 4.05 | 3.99 | 25.98M |
| August 08, 2025 | 4.01 | 4.01 | 4.01 | 4.04 | 4 | 23.54M |
| August 07, 2025 | 4.05 | 4.02 | 4.02 | 4.06 | 4.01 | 22.57M |
| August 06, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 3.99 | 24.65M |
| August 05, 2025 | 3.98 | 4.04 | 4.04 | 4.04 | 3.98 | 29.49M |
| August 04, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.91 | 25.92M |
| August 01, 2025 | 3.96 | 4 | 4 | 4.07 | 3.96 | 37.32M |
| July 31, 2025 | 4.04 | 3.94 | 3.94 | 4.04 | 3.94 | 42.9M |
| July 30, 2025 | 4.1 | 4.08 | 4.08 | 4.15 | 4.05 | 40.15M |
| July 29, 2025 | 4.13 | 4.09 | 4.09 | 4.13 | 4.02 | 41.14M |
| July 28, 2025 | 4.16 | 4.13 | 4.13 | 4.22 | 4.11 | 35.52M |
| July 25, 2025 | 4.28 | 4.18 | 4.18 | 4.28 | 4.16 | 50.14M |
| July 24, 2025 | 4.2 | 4.26 | 4.26 | 4.27 | 4.17 | 58.25M |
| July 23, 2025 | 4.2 | 4.18 | 4.18 | 4.28 | 4.16 | 50.27M |
| July 22, 2025 | 4.25 | 4.22 | 4.22 | 4.26 | 4.16 | 60.82M |
| July 21, 2025 | 4.29 | 4.27 | 4.27 | 4.3 | 4.25 | 50.27M |
| July 18, 2025 | 4.31 | 4.3 | 4.3 | 4.35 | 4.28 | 34.38M |
| July 17, 2025 | 4.35 | 4.31 | 4.31 | 4.35 | 4.28 | 56.93M |
| July 16, 2025 | 4.41 | 4.36 | 4.36 | 4.47 | 4.34 | 85.34M |
| July 15, 2025 | 4.33 | 4.52 | 4.52 | 4.58 | 4.26 | 126.1M |
| July 14, 2025 | 4.36 | 4.38 | 4.38 | 4.43 | 4.35 | 55.96M |
| July 11, 2025 | 4.36 | 4.37 | 4.37 | 4.42 | 4.3 | 64.75M |
| July 10, 2025 | 4.47 | 4.4 | 4.4 | 4.49 | 4.36 | 77.31M |
| July 09, 2025 | 4.53 | 4.51 | 4.49 | 4.62 | 4.49 | 102.14M |
| July 08, 2025 | 4.65 | 4.65 | 4.63 | 4.78 | 4.58 | 118.69M |
| July 07, 2025 | 4.45 | 4.55 | 4.53 | 4.61 | 4.41 | 84.56M |
| July 04, 2025 | 4.65 | 4.57 | 4.55 | 4.79 | 4.56 | 119.77M |
| July 03, 2025 | 4.75 | 4.71 | 4.69 | 4.78 | 4.61 | 148.88M |
| July 02, 2025 | 4.77 | 4.9 | 4.88 | 5.1 | 4.64 | 262.28M |
| July 01, 2025 | 4.5 | 4.72 | 4.7 | 4.88 | 4.4 | 210.55M |
| June 30, 2025 | 4.42 | 4.56 | 4.54 | 4.57 | 4.37 | 141.43M |
| June 27, 2025 | 4.46 | 4.48 | 4.46 | 4.52 | 4.34 | 155.7M |
| June 26, 2025 | 4.33 | 4.64 | 4.62 | 4.78 | 4.28 | 242.45M |
| June 25, 2025 | 4.55 | 4.43 | 4.41 | 4.69 | 4.42 | 261.49M |
| June 24, 2025 | 4.76 | 4.91 | 4.89 | 5.16 | 4.57 | 365.4M |
| June 23, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 15.38M |
| June 20, 2025 | 3.93 | 4.36 | 4.36 | 4.36 | 3.81 | 170.9M |
| June 19, 2025 | 4.1 | 3.96 | 3.96 | 4.18 | 3.92 | 141.47M |
| June 18, 2025 | 4.42 | 4.22 | 4.22 | 4.56 | 4.2 | 176.62M |
| June 17, 2025 | 4.16 | 4.52 | 4.52 | 4.66 | 4 | 264.89M |
| June 16, 2025 | 4.11 | 4.25 | 4.25 | 4.36 | 3.95 | 158.76M |
| June 13, 2025 | 4.05 | 4.16 | 4.16 | 4.38 | 4.05 | 205.96M |
| June 12, 2025 | 4.15 | 4.11 | 4.11 | 4.2 | 4.01 | 181.4M |
| June 11, 2025 | 4.27 | 4.36 | 4.36 | 4.58 | 4.18 | 327.81M |
| June 10, 2025 | 3.79 | 4.16 | 4.16 | 4.16 | 3.73 | 202.01M |
| June 09, 2025 | 3.73 | 3.78 | 3.78 | 3.78 | 3.71 | 69.24M |
| June 06, 2025 | 3.76 | 3.73 | 3.73 | 3.82 | 3.72 | 72.5M |
| June 05, 2025 | 3.81 | 3.77 | 3.77 | 3.84 | 3.74 | 73.09M |
| June 04, 2025 | 3.75 | 3.85 | 3.85 | 3.85 | 3.65 | 103.53M |
| June 03, 2025 | 3.75 | 3.74 | 3.74 | 3.84 | 3.65 | 82.36M |
| May 30, 2025 | 3.88 | 3.84 | 3.84 | 4.07 | 3.83 | 103.21M |
| May 29, 2025 | 3.8 | 3.97 | 3.97 | 4.1 | 3.78 | 157.66M |
| May 28, 2025 | 3.85 | 3.8 | 3.8 | 3.93 | 3.78 | 99.73M |
| May 27, 2025 | 3.73 | 3.95 | 3.95 | 3.97 | 3.7 | 142.97M |
| May 26, 2025 | 3.78 | 3.75 | 3.75 | 3.84 | 3.72 | 95.56M |
| May 23, 2025 | 3.99 | 3.82 | 3.82 | 4.02 | 3.77 | 142.03M |