4.28
+0.01(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.25 | 128.61M |
| August 21, 2025 | 4.24 | 4.27 | 4.27 | 4.28 | 4.23 | 160.84M |
| August 20, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.22 | 120.41M |
| August 19, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.23 | 124.48M |
| August 18, 2025 | 4.29 | 4.3 | 4.3 | 4.32 | 4.28 | 162.83M |
| August 15, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.28 | 133.93M |
| August 14, 2025 | 4.31 | 4.28 | 4.28 | 4.32 | 4.28 | 121.08M |
| August 13, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.29 | 117.85M |
| August 12, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.29 | 98.65M |
| August 11, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.3 | 95.15M |
| August 08, 2025 | 4.3 | 4.32 | 4.32 | 4.33 | 4.3 | 94.87M |
| August 07, 2025 | 4.3 | 4.3 | 4.3 | 4.32 | 4.29 | 98.68M |
| August 06, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.29 | 80.36M |
| August 05, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.3 | 88.83M |
| August 04, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.29 | 77.47M |
| August 01, 2025 | 4.32 | 4.31 | 4.31 | 4.34 | 4.29 | 98.02M |
| July 31, 2025 | 4.38 | 4.33 | 4.33 | 4.39 | 4.31 | 185.25M |
| July 30, 2025 | 4.36 | 4.38 | 4.38 | 4.42 | 4.35 | 159.62M |
| July 29, 2025 | 4.36 | 4.36 | 4.36 | 4.37 | 4.34 | 106.83M |
| July 28, 2025 | 4.4 | 4.36 | 4.36 | 4.41 | 4.35 | 116.46M |
| July 25, 2025 | 4.43 | 4.38 | 4.38 | 4.44 | 4.37 | 151.33M |
| July 24, 2025 | 4.39 | 4.42 | 4.42 | 4.43 | 4.36 | 173.93M |
| July 23, 2025 | 4.44 | 4.39 | 4.39 | 4.46 | 4.38 | 184.75M |
| July 22, 2025 | 4.37 | 4.42 | 4.42 | 4.44 | 4.35 | 264.08M |
| July 21, 2025 | 4.32 | 4.37 | 4.37 | 4.38 | 4.32 | 221.67M |
| July 18, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.28 | 94.73M |
| July 17, 2025 | 4.3 | 4.29 | 4.29 | 4.31 | 4.28 | 101.05M |
| July 16, 2025 | 4.32 | 4.3 | 4.3 | 4.33 | 4.29 | 91.43M |
| July 15, 2025 | 4.36 | 4.31 | 4.31 | 4.37 | 4.29 | 150.3M |
| July 14, 2025 | 4.34 | 4.36 | 4.36 | 4.38 | 4.33 | 149.37M |
| July 11, 2025 | 4.33 | 4.33 | 4.33 | 4.35 | 4.32 | 135.73M |
| July 10, 2025 | 4.32 | 4.32 | 4.32 | 4.34 | 4.31 | 107.72M |
| July 09, 2025 | 4.33 | 4.32 | 4.32 | 4.36 | 4.31 | 109.11M |
| July 08, 2025 | 4.34 | 4.33 | 4.33 | 4.34 | 4.3 | 108.43M |
| July 07, 2025 | 4.31 | 4.34 | 4.34 | 4.35 | 4.31 | 112.68M |
| July 04, 2025 | 4.29 | 4.31 | 4.31 | 4.33 | 4.28 | 107.63M |
| July 03, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.28 | 76.63M |
| July 02, 2025 | 4.28 | 4.3 | 4.3 | 4.31 | 4.27 | 111.48M |
| July 01, 2025 | 4.27 | 4.27 | 4.27 | 4.29 | 4.25 | 101.71M |
| June 30, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.25 | 55.97M |
| June 27, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.25 | 79.81M |
| June 26, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.26 | 65.99M |
| June 25, 2025 | 4.26 | 4.28 | 4.28 | 4.29 | 4.24 | 97.93M |
| June 24, 2025 | 4.23 | 4.26 | 4.26 | 4.26 | 4.23 | 82.28M |
| June 23, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.22 | 85.2M |
| June 20, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.24 | 56.37M |
| June 19, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.22 | 106.25M |
| June 18, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.25 | 79.91M |
| June 17, 2025 | 4.24 | 4.26 | 4.26 | 4.27 | 4.23 | 90.8M |
| June 16, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.23 | 68.36M |
| June 13, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.23 | 104.17M |
| June 12, 2025 | 4.27 | 4.24 | 4.24 | 4.27 | 4.23 | 101.16M |
| June 11, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.25 | 75.67M |
| June 10, 2025 | 4.28 | 4.26 | 4.26 | 4.29 | 4.25 | 102.74M |
| June 09, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.27 | 78.11M |
| June 06, 2025 | 4.28 | 4.28 | 4.28 | 4.3 | 4.26 | 75.27M |
| June 05, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.26 | 69.29M |
| June 04, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.26 | 56.4M |
| June 03, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.25 | 123.34M |
| May 30, 2025 | 4.3 | 4.29 | 4.29 | 4.32 | 4.29 | 68.54M |