4.07
+0.01(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.04 | 4.06 | 4.06 | 4.08 | 4.02 | 19.57M |
| August 15, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 4 | 18.81M |
| August 14, 2025 | 4.14 | 4.04 | 4.04 | 4.16 | 4.04 | 34.67M |
| August 13, 2025 | 4.28 | 4.2 | 4.2 | 4.34 | 4.18 | 39.32M |
| August 12, 2025 | 4.2 | 4.16 | 4.16 | 4.26 | 4.14 | 25.42M |
| August 11, 2025 | 4.15 | 4.19 | 4.19 | 4.22 | 4.11 | 32.86M |
| August 08, 2025 | 4.17 | 4.17 | 4.17 | 4.2 | 4.12 | 32.3M |
| August 07, 2025 | 4.25 | 4.2 | 4.2 | 4.29 | 4.17 | 43.69M |
| August 06, 2025 | 4.45 | 4.25 | 4.25 | 4.47 | 4.23 | 65.39M |
| August 05, 2025 | 4.54 | 4.57 | 4.57 | 4.72 | 4.36 | 73.29M |
| August 04, 2025 | 4.8 | 4.61 | 4.61 | 4.96 | 4.61 | 74.14M |
| August 01, 2025 | 4.66 | 5.12 | 5.12 | 5.13 | 4.46 | 121.85M |
| July 31, 2025 | 4.24 | 4.66 | 4.66 | 4.66 | 4.12 | 87.75M |
| July 30, 2025 | 3.93 | 4.24 | 4.24 | 4.36 | 3.92 | 69.58M |
| July 29, 2025 | 4.04 | 3.96 | 3.96 | 4.05 | 3.91 | 21.55M |
| July 28, 2025 | 4 | 4.05 | 4.05 | 4.13 | 3.99 | 30.67M |
| July 25, 2025 | 4.02 | 3.96 | 3.96 | 4.07 | 3.96 | 16.12M |
| July 24, 2025 | 3.95 | 4.02 | 4.02 | 4.04 | 3.94 | 14.81M |
| July 23, 2025 | 3.98 | 3.94 | 3.94 | 4.05 | 3.93 | 15.94M |
| July 22, 2025 | 3.96 | 3.99 | 3.99 | 3.99 | 3.91 | 11.42M |
| July 21, 2025 | 3.89 | 3.96 | 3.96 | 3.97 | 3.87 | 16.34M |
| July 18, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.85 | 8.04M |
| July 17, 2025 | 3.83 | 3.89 | 3.89 | 3.96 | 3.83 | 15.85M |
| July 16, 2025 | 3.79 | 3.85 | 3.85 | 3.85 | 3.79 | 10M |
| July 15, 2025 | 3.89 | 3.79 | 3.79 | 3.9 | 3.75 | 17.67M |
| July 14, 2025 | 3.95 | 3.93 | 3.93 | 3.97 | 3.92 | 8.78M |
| July 11, 2025 | 3.94 | 3.97 | 3.97 | 3.98 | 3.9 | 12.93M |
| July 10, 2025 | 3.91 | 3.96 | 3.96 | 3.98 | 3.88 | 12.95M |
| July 09, 2025 | 3.95 | 3.91 | 3.91 | 3.96 | 3.9 | 11.18M |
| July 08, 2025 | 3.88 | 3.96 | 3.96 | 3.96 | 3.87 | 17.69M |
| July 07, 2025 | 3.84 | 3.88 | 3.88 | 3.9 | 3.84 | 11.46M |
| July 04, 2025 | 3.87 | 3.85 | 3.85 | 3.89 | 3.84 | 11.19M |
| July 03, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.82 | 12.48M |
| July 02, 2025 | 3.86 | 3.88 | 3.88 | 3.95 | 3.84 | 18.2M |
| July 01, 2025 | 3.86 | 3.86 | 3.86 | 3.89 | 3.82 | 8.52M |
| June 30, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.82 | 11.49M |
| June 27, 2025 | 3.86 | 3.84 | 3.84 | 3.89 | 3.82 | 10.46M |
| June 26, 2025 | 3.82 | 3.84 | 3.84 | 3.91 | 3.81 | 18.64M |
| June 25, 2025 | 3.92 | 3.85 | 3.85 | 3.93 | 3.81 | 17.38M |
| June 24, 2025 | 3.75 | 3.83 | 3.83 | 3.88 | 3.75 | 18.19M |
| June 23, 2025 | 3.62 | 3.74 | 3.74 | 3.76 | 3.62 | 20.17M |
| June 20, 2025 | 3.74 | 3.73 | 3.73 | 3.92 | 3.71 | 26.55M |
| June 19, 2025 | 3.81 | 3.75 | 3.75 | 3.83 | 3.73 | 13.3M |
| June 18, 2025 | 3.9 | 3.82 | 3.82 | 3.91 | 3.81 | 12.71M |
| June 17, 2025 | 3.9 | 3.91 | 3.91 | 3.96 | 3.89 | 8.39M |
| June 16, 2025 | 3.86 | 3.93 | 3.93 | 3.95 | 3.85 | 11.54M |
| June 13, 2025 | 4.03 | 3.89 | 3.89 | 4.04 | 3.89 | 17.84M |
| June 12, 2025 | 4.02 | 4.03 | 4.03 | 4.05 | 3.99 | 12.41M |
| June 11, 2025 | 4 | 4.03 | 4.03 | 4.06 | 4 | 11.66M |
| June 10, 2025 | 4.06 | 4.01 | 4.01 | 4.09 | 3.93 | 19.25M |
| June 09, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 4 | 16.44M |
| June 06, 2025 | 4.06 | 4.01 | 4.01 | 4.08 | 4 | 15.54M |
| June 05, 2025 | 4.1 | 4.08 | 4.08 | 4.16 | 4.05 | 17.22M |
| June 04, 2025 | 4.07 | 4.13 | 4.13 | 4.14 | 4.04 | 23.59M |
| June 03, 2025 | 3.97 | 4.07 | 4.07 | 4.09 | 3.94 | 24.18M |
| May 30, 2025 | 4.07 | 4.02 | 4.02 | 4.19 | 4.02 | 28.79M |
| May 29, 2025 | 4.05 | 4.11 | 4.11 | 4.18 | 3.97 | 34.6M |
| May 28, 2025 | 4.06 | 4.09 | 4.09 | 4.14 | 4.01 | 35.64M |
| May 27, 2025 | 4.03 | 4.07 | 4.07 | 4.08 | 3.98 | 31.96M |
| May 26, 2025 | 4.16 | 4.06 | 4.06 | 4.17 | 4 | 42.85M |
