4.06
+0.02(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 4.03 | 48.86M |
| August 15, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 4.02 | 43.36M |
| August 14, 2025 | 4.05 | 4.04 | 4.04 | 4.07 | 4.03 | 41.21M |
| August 13, 2025 | 4.07 | 4.05 | 4.05 | 4.07 | 4.04 | 36.01M |
| August 12, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 4.03 | 35.51M |
| August 11, 2025 | 4.1 | 4.06 | 4.06 | 4.1 | 4.04 | 52.08M |
| August 08, 2025 | 4.08 | 4.1 | 4.1 | 4.12 | 4.06 | 41.25M |
| August 07, 2025 | 4.06 | 4.08 | 4.08 | 4.09 | 4.04 | 38.84M |
| August 06, 2025 | 4.04 | 4.06 | 4.06 | 4.06 | 4.03 | 29.71M |
| August 05, 2025 | 4.03 | 4.05 | 4.05 | 4.06 | 4.02 | 41.59M |
| August 04, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 4 | 39.47M |
| August 01, 2025 | 4.03 | 4.04 | 4.04 | 4.06 | 4.02 | 40.35M |
| July 31, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 4 | 54.65M |
| July 30, 2025 | 4.05 | 4.07 | 4.07 | 4.1 | 4.05 | 73.77M |
| July 29, 2025 | 4.07 | 4.05 | 4.05 | 4.08 | 4.03 | 46.68M |
| July 28, 2025 | 4.17 | 4.06 | 4.06 | 4.17 | 4.04 | 110.51M |
| July 25, 2025 | 4.37 | 4.38 | 4.16 | 4.4 | 4.36 | 65.66M |
| July 24, 2025 | 4.4 | 4.37 | 4.15 | 4.4 | 4.34 | 92.47M |
| July 23, 2025 | 4.43 | 4.4 | 4.18 | 4.45 | 4.39 | 68.57M |
| July 22, 2025 | 4.35 | 4.42 | 4.2 | 4.42 | 4.34 | 101.46M |
| July 21, 2025 | 4.31 | 4.35 | 4.13 | 4.35 | 4.31 | 72.89M |
| July 18, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.28 | 48.17M |
| July 17, 2025 | 4.29 | 4.29 | 4.29 | 4.32 | 4.28 | 52.74M |
| July 16, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.25 | 41.97M |
| July 15, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.25 | 58.9M |
| July 14, 2025 | 4.29 | 4.31 | 4.31 | 4.35 | 4.28 | 65.7M |
| July 11, 2025 | 4.28 | 4.29 | 4.29 | 4.33 | 4.27 | 67.16M |
| July 10, 2025 | 4.27 | 4.27 | 4.27 | 4.34 | 4.26 | 77.42M |
| July 09, 2025 | 4.26 | 4.26 | 4.26 | 4.29 | 4.24 | 50.27M |
| July 08, 2025 | 4.28 | 4.25 | 4.25 | 4.29 | 4.22 | 70.74M |
| July 07, 2025 | 4.19 | 4.27 | 4.27 | 4.28 | 4.18 | 100.25M |
| July 04, 2025 | 4.16 | 4.18 | 4.18 | 4.2 | 4.15 | 48.29M |
| July 03, 2025 | 4.17 | 4.16 | 4.16 | 4.18 | 4.13 | 34.22M |
| July 02, 2025 | 4.17 | 4.17 | 4.17 | 4.2 | 4.15 | 39.99M |
| July 01, 2025 | 4.1 | 4.16 | 4.16 | 4.18 | 4.1 | 65.14M |
| June 30, 2025 | 4.1 | 4.11 | 4.11 | 4.12 | 4.1 | 37.38M |
| June 27, 2025 | 4.15 | 4.09 | 4.09 | 4.16 | 4.08 | 84.13M |
| June 26, 2025 | 4.15 | 4.15 | 4.15 | 4.18 | 4.14 | 44.09M |
| June 25, 2025 | 4.12 | 4.15 | 4.15 | 4.16 | 4.11 | 36.9M |
| June 24, 2025 | 4.11 | 4.11 | 4.11 | 4.13 | 4.1 | 30.84M |
| June 23, 2025 | 4.13 | 4.1 | 4.1 | 4.14 | 4.09 | 43.3M |
| June 20, 2025 | 4.15 | 4.13 | 4.13 | 4.18 | 4.13 | 35.32M |
| June 19, 2025 | 4.19 | 4.15 | 4.15 | 4.2 | 4.13 | 46.73M |
| June 18, 2025 | 4.22 | 4.19 | 4.19 | 4.24 | 4.19 | 35.27M |
| June 17, 2025 | 4.19 | 4.22 | 4.22 | 4.22 | 4.15 | 43.49M |
| June 16, 2025 | 4.22 | 4.19 | 4.19 | 4.23 | 4.17 | 40.95M |
| June 13, 2025 | 4.21 | 4.22 | 4.22 | 4.25 | 4.21 | 60.78M |
| June 12, 2025 | 4.19 | 4.21 | 4.21 | 4.23 | 4.17 | 47.37M |
| June 11, 2025 | 4.22 | 4.19 | 4.19 | 4.23 | 4.19 | 39.72M |
| June 10, 2025 | 4.19 | 4.23 | 4.23 | 4.23 | 4.17 | 71.77M |
| June 09, 2025 | 4.13 | 4.19 | 4.19 | 4.19 | 4.13 | 49.22M |
| June 06, 2025 | 4.17 | 4.13 | 4.13 | 4.17 | 4.12 | 42.67M |
| June 05, 2025 | 4.17 | 4.16 | 4.16 | 4.21 | 4.13 | 70.22M |
| June 04, 2025 | 4.05 | 4.16 | 4.16 | 4.19 | 4.04 | 159.07M |
| June 03, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 4.01 | 70.1M |
| May 30, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 4.03 | 44.31M |
| May 29, 2025 | 4.04 | 4.04 | 4.04 | 4.06 | 4.04 | 34.92M |
| May 28, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 4.03 | 30.46M |
| May 27, 2025 | 4.06 | 4.05 | 4.05 | 4.08 | 4.04 | 29.95M |
| May 26, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 4.02 | 38.69M |