3.92
+0.01(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.05 | 3.92 | 3.92 | 4.06 | 3.9 | 147.15M |
| August 15, 2025 | 4.09 | 4.03 | 4.03 | 4.12 | 4 | 97.21M |
| August 14, 2025 | 4.15 | 4.1 | 4.1 | 4.22 | 4.09 | 83.07M |
| August 13, 2025 | 4.02 | 4.15 | 4.15 | 4.26 | 4 | 175.67M |
| August 12, 2025 | 4.01 | 4.02 | 4.02 | 4.05 | 4 | 52.63M |
| August 11, 2025 | 4.11 | 4.03 | 4.03 | 4.12 | 4 | 67.32M |
| August 08, 2025 | 4.07 | 4.1 | 4.1 | 4.12 | 4.06 | 29.2M |
| August 07, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.03 | 30.44M |
| August 06, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 4.04 | 25.4M |
| August 05, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 4.02 | 30.79M |
| August 04, 2025 | 4.03 | 4.04 | 4.04 | 4.06 | 4.01 | 26.45M |
| August 01, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 4.02 | 26.43M |
| July 31, 2025 | 4.11 | 4.05 | 4.05 | 4.12 | 4.02 | 38.03M |
| July 30, 2025 | 4.12 | 4.11 | 4.11 | 4.2 | 4.11 | 48.45M |
| July 29, 2025 | 4.1 | 4.1 | 4.1 | 4.12 | 4.07 | 27.85M |
| July 28, 2025 | 4.2 | 4.1 | 4.1 | 4.2 | 4.08 | 52.32M |
| July 25, 2025 | 4.2 | 4.2 | 4.2 | 4.25 | 4.17 | 32.28M |
| July 24, 2025 | 4.27 | 4.2 | 4.2 | 4.28 | 4.18 | 46.31M |
| July 23, 2025 | 4.32 | 4.27 | 4.27 | 4.34 | 4.25 | 28.09M |
| July 22, 2025 | 4.24 | 4.32 | 4.32 | 4.33 | 4.23 | 35.58M |
| July 21, 2025 | 4.18 | 4.23 | 4.23 | 4.25 | 4.17 | 35.08M |
| July 18, 2025 | 4.15 | 4.19 | 4.19 | 4.2 | 4.12 | 28.78M |
| July 17, 2025 | 4.13 | 4.14 | 4.14 | 4.17 | 4.11 | 23.69M |
| July 16, 2025 | 4.11 | 4.12 | 4.12 | 4.13 | 4.09 | 21M |
| July 15, 2025 | 4.19 | 4.11 | 4.11 | 4.2 | 4.11 | 27.39M |
| July 14, 2025 | 4.18 | 4.19 | 4.19 | 4.23 | 4.17 | 25.18M |
| July 11, 2025 | 4.22 | 4.16 | 4.16 | 4.22 | 4.16 | 25.46M |
| July 10, 2025 | 4.15 | 4.21 | 4.21 | 4.21 | 4.14 | 22.41M |
| July 09, 2025 | 4.15 | 4.16 | 4.16 | 4.17 | 4.13 | 20.98M |
| July 08, 2025 | 4.12 | 4.15 | 4.15 | 4.16 | 4.09 | 27.22M |
| July 07, 2025 | 4.13 | 4.11 | 4.11 | 4.14 | 4.08 | 22.32M |
| July 04, 2025 | 4.11 | 4.14 | 4.14 | 4.16 | 4.11 | 22.56M |
| July 03, 2025 | 4.15 | 4.12 | 4.12 | 4.18 | 4.11 | 25.58M |
| July 02, 2025 | 4.12 | 4.15 | 4.15 | 4.18 | 4.11 | 39.4M |
| July 01, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.06 | 25.39M |
| June 30, 2025 | 4.07 | 4.08 | 4.08 | 4.12 | 4.06 | 25.88M |
| June 27, 2025 | 4.09 | 4.08 | 4.08 | 4.12 | 4.07 | 27.97M |
| June 26, 2025 | 4.11 | 4.09 | 4.09 | 4.14 | 4.08 | 40.28M |
| June 25, 2025 | 4.15 | 4.24 | 4.11 | 4.26 | 4.13 | 52.59M |
| June 24, 2025 | 4.1 | 4.15 | 4.02 | 4.17 | 4.05 | 75.97M |
| June 23, 2025 | 4.25 | 4.28 | 4.28 | 4.3 | 4.19 | 78.16M |
| June 20, 2025 | 4.23 | 4.18 | 4.18 | 4.23 | 4.14 | 46.17M |
| June 19, 2025 | 4.2 | 4.25 | 4.25 | 4.29 | 4.14 | 66.28M |
| June 18, 2025 | 4.25 | 4.23 | 4.23 | 4.31 | 4.21 | 57.59M |
| June 17, 2025 | 4.16 | 4.22 | 4.22 | 4.25 | 4.09 | 88.26M |
| June 16, 2025 | 4.4 | 4.2 | 4.2 | 4.41 | 4.16 | 137.05M |
| June 13, 2025 | 4.11 | 4.21 | 4.21 | 4.24 | 4.08 | 93.86M |
| June 12, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4.04 | 22.94M |
| June 11, 2025 | 4.06 | 4.05 | 4.05 | 4.07 | 4.02 | 26.94M |
| June 10, 2025 | 4.08 | 4.05 | 4.05 | 4.13 | 4.03 | 34.72M |
| June 09, 2025 | 4.14 | 4.09 | 4.09 | 4.16 | 4.06 | 35.52M |
| June 06, 2025 | 4.09 | 4.13 | 4.13 | 4.15 | 4.06 | 28M |
| June 05, 2025 | 4.09 | 4.07 | 4.07 | 4.12 | 4.06 | 17.68M |
| June 04, 2025 | 4.13 | 4.11 | 4.11 | 4.18 | 4.08 | 27.84M |
| June 03, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.09 | 32.9M |
| May 30, 2025 | 4.08 | 4.13 | 4.13 | 4.14 | 4.05 | 39.84M |
| May 29, 2025 | 4.06 | 4.08 | 4.08 | 4.12 | 4.06 | 41.63M |
| May 28, 2025 | 3.92 | 4.06 | 4.06 | 4.07 | 3.91 | 63.76M |
| May 27, 2025 | 3.89 | 3.93 | 3.93 | 3.94 | 3.89 | 23.26M |
| May 26, 2025 | 3.9 | 3.89 | 3.89 | 3.93 | 3.88 | 20.88M |
