4.30
-0.08(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.21 | 4.38 | 4.38 | 4.45 | 4.18 | 56.99M |
| August 15, 2025 | 4.17 | 4.21 | 4.21 | 4.25 | 4.17 | 23.34M |
| August 14, 2025 | 4.25 | 4.18 | 4.18 | 4.37 | 4.15 | 35.14M |
| August 13, 2025 | 4.22 | 4.25 | 4.25 | 4.25 | 4.16 | 24.69M |
| August 12, 2025 | 4.23 | 4.22 | 4.22 | 4.27 | 4.16 | 23.98M |
| August 11, 2025 | 4.13 | 4.23 | 4.23 | 4.32 | 4.02 | 51.5M |
| August 08, 2025 | 4 | 4.2 | 4.2 | 4.32 | 3.99 | 68.61M |
| August 07, 2025 | 4.06 | 4.01 | 4.01 | 4.13 | 4 | 16.95M |
| August 06, 2025 | 4.05 | 4.04 | 4.04 | 4.12 | 4 | 18.74M |
| August 05, 2025 | 4 | 4.04 | 4.04 | 4.05 | 3.98 | 17.69M |
| August 04, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.91 | 14.01M |
| August 01, 2025 | 4.03 | 3.96 | 3.96 | 4.04 | 3.95 | 17.23M |
| July 31, 2025 | 3.99 | 4.02 | 4.02 | 4.14 | 3.92 | 36.51M |
| July 30, 2025 | 4.08 | 4 | 4 | 4.17 | 3.98 | 24.5M |
| July 29, 2025 | 4.07 | 4.08 | 4.08 | 4.09 | 3.99 | 25.35M |
| July 28, 2025 | 4.14 | 4.07 | 4.07 | 4.15 | 4.06 | 22.24M |
| July 25, 2025 | 4.23 | 4.14 | 4.14 | 4.24 | 4.13 | 22.84M |
| July 24, 2025 | 4.22 | 4.23 | 4.23 | 4.28 | 4.19 | 25.96M |
| July 23, 2025 | 4.3 | 4.24 | 4.24 | 4.32 | 4.22 | 27.74M |
| July 22, 2025 | 4.25 | 4.28 | 4.28 | 4.39 | 4.25 | 32.44M |
| July 21, 2025 | 4.27 | 4.25 | 4.25 | 4.29 | 4.19 | 28.13M |
| July 18, 2025 | 4.28 | 4.27 | 4.27 | 4.42 | 4.22 | 27.94M |
| July 17, 2025 | 4.26 | 4.26 | 4.26 | 4.31 | 4.22 | 25.25M |
| July 16, 2025 | 4.22 | 4.26 | 4.26 | 4.3 | 4.18 | 19.67M |
| July 15, 2025 | 4.24 | 4.22 | 4.22 | 4.33 | 4.1 | 37.88M |
| July 14, 2025 | 4.24 | 4.26 | 4.26 | 4.29 | 4.13 | 36.67M |
| July 11, 2025 | 4.31 | 4.35 | 4.35 | 4.4 | 4.27 | 37.1M |
| July 10, 2025 | 4.2 | 4.33 | 4.33 | 4.53 | 4.16 | 62M |
| July 09, 2025 | 4.17 | 4.2 | 4.2 | 4.3 | 4.14 | 36.17M |
| July 08, 2025 | 4.02 | 4.18 | 4.18 | 4.18 | 3.99 | 36.97M |
| July 07, 2025 | 4 | 4.04 | 4.04 | 4.05 | 3.98 | 24.57M |
| July 04, 2025 | 4.19 | 4.08 | 4.08 | 4.2 | 4.06 | 26.27M |
| July 03, 2025 | 4.09 | 4.15 | 4.15 | 4.33 | 4.09 | 42.27M |
| July 02, 2025 | 4.16 | 4.13 | 4.13 | 4.17 | 4.09 | 21.16M |
| July 01, 2025 | 4.19 | 4.18 | 4.18 | 4.22 | 4.13 | 25.47M |
| June 30, 2025 | 4.14 | 4.21 | 4.21 | 4.23 | 4.11 | 34.59M |
| June 27, 2025 | 4.19 | 4.16 | 4.16 | 4.21 | 4.11 | 29.85M |
| June 26, 2025 | 4.16 | 4.12 | 4.12 | 4.3 | 4.12 | 42.06M |
| June 25, 2025 | 4.16 | 4.15 | 4.15 | 4.2 | 4.06 | 46.77M |
| June 24, 2025 | 4.23 | 4.17 | 4.17 | 4.23 | 4.09 | 86.62M |
| June 23, 2025 | 3.7 | 4.09 | 4.09 | 4.09 | 3.7 | 25.88M |
| June 20, 2025 | 3.9 | 3.72 | 3.72 | 3.9 | 3.71 | 43.17M |
| June 19, 2025 | 4.18 | 3.9 | 3.9 | 4.19 | 3.86 | 48.72M |
| June 18, 2025 | 4.14 | 4.15 | 4.15 | 4.22 | 4.12 | 30.7M |
| June 17, 2025 | 4.22 | 4.14 | 4.14 | 4.26 | 4.1 | 39.58M |
| June 16, 2025 | 4.14 | 4.26 | 4.26 | 4.28 | 4.13 | 37.54M |
| June 13, 2025 | 4.32 | 4.21 | 4.21 | 4.38 | 4.19 | 49.15M |
| June 12, 2025 | 4.31 | 4.34 | 4.34 | 4.4 | 4.25 | 57.74M |
| June 11, 2025 | 4.36 | 4.36 | 4.36 | 4.49 | 4.28 | 77.49M |
| June 10, 2025 | 4.43 | 4.43 | 4.43 | 4.7 | 4.35 | 120.49M |
| June 09, 2025 | 4.4 | 4.53 | 4.53 | 4.66 | 4.29 | 169.7M |
| June 06, 2025 | 3.98 | 4.36 | 4.36 | 4.36 | 3.91 | 145.22M |
| June 05, 2025 | 3.9 | 3.96 | 3.96 | 4.02 | 3.87 | 57.5M |
| June 04, 2025 | 3.79 | 4 | 4 | 4.07 | 3.71 | 78.38M |
| June 03, 2025 | 3.72 | 3.79 | 3.79 | 3.85 | 3.7 | 37.08M |
| May 30, 2025 | 3.9 | 3.78 | 3.78 | 3.92 | 3.76 | 52.8M |
| May 29, 2025 | 4 | 3.92 | 3.92 | 4.08 | 3.89 | 90.5M |
| May 28, 2025 | 3.9 | 4.06 | 4.06 | 4.11 | 3.86 | 103.87M |
| May 27, 2025 | 3.8 | 3.94 | 3.94 | 3.98 | 3.66 | 99.99M |
| May 26, 2025 | 3.7 | 3.84 | 3.84 | 4.02 | 3.66 | 115.55M |