4.02
+0.01(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.03 | 4.02 | 4.02 | 4.04 | 4.02 | 37.38M |
| August 15, 2025 | 4.03 | 4.03 | 4.03 | 4.04 | 4.02 | 36.94M |
| August 14, 2025 | 4.06 | 4.03 | 4.03 | 4.06 | 4.03 | 32.97M |
| August 13, 2025 | 4.08 | 4.05 | 4.05 | 4.08 | 4.04 | 37.97M |
| August 12, 2025 | 4.06 | 4.08 | 4.08 | 4.09 | 4.06 | 31.32M |
| August 11, 2025 | 4.07 | 4.05 | 4.05 | 4.08 | 4.04 | 23.88M |
| August 08, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.06 | 26.25M |
| August 07, 2025 | 4.06 | 4.07 | 4.07 | 4.09 | 4.05 | 32.65M |
| August 06, 2025 | 4.05 | 4.06 | 4.06 | 4.08 | 4.03 | 35.56M |
| August 05, 2025 | 4.05 | 4.05 | 4.05 | 4.06 | 4.04 | 21.21M |
| August 04, 2025 | 4.02 | 4.05 | 4.05 | 4.06 | 4 | 32.26M |
| August 01, 2025 | 4.04 | 4.03 | 4.03 | 4.05 | 4.01 | 37.66M |
| July 31, 2025 | 4.05 | 4.05 | 4.05 | 4.06 | 4.01 | 62.85M |
| July 30, 2025 | 4.05 | 4.06 | 4.06 | 4.08 | 4.04 | 41.64M |
| July 29, 2025 | 4.05 | 4.05 | 4.05 | 4.06 | 4.04 | 24.53M |
| July 28, 2025 | 4.07 | 4.05 | 4.05 | 4.08 | 4.04 | 57.98M |
| July 25, 2025 | 4.12 | 4.08 | 4.08 | 4.14 | 4.07 | 43.6M |
| July 24, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.07 | 41.77M |
| July 23, 2025 | 4.12 | 4.1 | 4.1 | 4.15 | 4.1 | 54.35M |
| July 22, 2025 | 4.09 | 4.12 | 4.12 | 4.12 | 4.07 | 41.89M |
| July 21, 2025 | 4.06 | 4.08 | 4.08 | 4.09 | 4.05 | 34.79M |
| July 18, 2025 | 4.07 | 4.06 | 4.06 | 4.08 | 4.04 | 41.37M |
| July 17, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.05 | 44.85M |
| July 16, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.06 | 26.08M |
| July 15, 2025 | 4.14 | 4.08 | 4.08 | 4.16 | 4.07 | 43.31M |
| July 14, 2025 | 4.14 | 4.14 | 4.14 | 4.16 | 4.13 | 26.8M |
| July 11, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.11 | 48.43M |
| July 10, 2025 | 4.09 | 4.12 | 4.12 | 4.13 | 4.07 | 46.45M |
| July 09, 2025 | 4.09 | 4.08 | 4.08 | 4.12 | 4.08 | 36.4M |
| July 08, 2025 | 4.12 | 4.09 | 4.09 | 4.13 | 4.07 | 63.81M |
| July 07, 2025 | 4.11 | 4.12 | 4.12 | 4.15 | 4.09 | 37.92M |
| July 04, 2025 | 4.06 | 4.11 | 4.11 | 4.15 | 4.06 | 90.86M |
| July 03, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 4.05 | 23.77M |
| July 02, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.05 | 19.12M |
| July 01, 2025 | 4.06 | 4.05 | 4.05 | 4.07 | 4.04 | 27.92M |
| June 30, 2025 | 4.05 | 4.06 | 4.06 | 4.09 | 4.05 | 24.61M |
| June 27, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 4.04 | 47.38M |
| June 26, 2025 | 4.09 | 4.06 | 4.06 | 4.1 | 4.05 | 37.63M |
| June 25, 2025 | 4.1 | 4.08 | 4.08 | 4.1 | 4.06 | 40.7M |
| June 24, 2025 | 4.11 | 4.11 | 4.11 | 4.12 | 4.07 | 53.98M |
| June 23, 2025 | 4.16 | 4.12 | 4.12 | 4.2 | 4.11 | 48.44M |
| June 20, 2025 | 4.08 | 4.17 | 4.17 | 4.19 | 4.07 | 76.13M |
| June 19, 2025 | 4.06 | 4.08 | 4.08 | 4.1 | 4.04 | 49.01M |
| June 18, 2025 | 4.06 | 4.05 | 4.05 | 4.09 | 4.04 | 31.5M |
| June 17, 2025 | 4.07 | 4.07 | 4.07 | 4.08 | 4.04 | 30.1M |
| June 16, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 4.03 | 34.18M |
| June 13, 2025 | 4.08 | 4.07 | 4.07 | 4.12 | 4.06 | 61.1M |
| June 12, 2025 | 4.06 | 4.08 | 4.08 | 4.1 | 4.05 | 35.66M |
| June 11, 2025 | 4.06 | 4.06 | 4.06 | 4.09 | 4.04 | 42.22M |
| June 10, 2025 | 4.04 | 4.06 | 4.06 | 4.08 | 4.03 | 43.11M |
| June 09, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 4.03 | 35.28M |
| June 06, 2025 | 4.04 | 4.05 | 4.05 | 4.08 | 4.03 | 38.17M |
| June 05, 2025 | 4.08 | 4.04 | 4.04 | 4.08 | 4.03 | 38.95M |
| June 04, 2025 | 4.12 | 4.08 | 4.08 | 4.13 | 4.06 | 53.62M |
| June 03, 2025 | 4.13 | 4.13 | 4.13 | 4.18 | 4.09 | 58.05M |
| May 30, 2025 | 4.1 | 4.11 | 4.11 | 4.16 | 4.07 | 63.27M |
| May 29, 2025 | 4.22 | 4.26 | 4.06 | 4.27 | 4.2 | 49.21M |
| May 28, 2025 | 4.19 | 4.23 | 4.03 | 4.24 | 4.17 | 37.31M |
| May 27, 2025 | 4.18 | 4.2 | 4 | 4.27 | 4.17 | 85.21M |
| May 26, 2025 | 4.14 | 4.18 | 4.18 | 4.19 | 4.12 | 58.22M |