4.31
-0.03(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.07 | 4.31 | 4.31 | 4.37 | 4.06 | 804.18M |
| August 14, 2025 | 4.13 | 4.08 | 4.08 | 4.19 | 4.07 | 310.56M |
| August 13, 2025 | 4.09 | 4.14 | 4.14 | 4.15 | 4.04 | 313.68M |
| August 12, 2025 | 4.05 | 4.07 | 4.07 | 4.07 | 4.03 | 156.28M |
| August 11, 2025 | 4 | 4.05 | 4.05 | 4.06 | 3.99 | 174.28M |
| August 08, 2025 | 4.02 | 3.99 | 3.99 | 4.03 | 3.99 | 127.51M |
| August 07, 2025 | 4.04 | 4.03 | 4.03 | 4.07 | 4 | 166.52M |
| August 06, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4 | 133.37M |
| August 05, 2025 | 4.02 | 4.03 | 4.03 | 4.05 | 4 | 148.05M |
| August 04, 2025 | 3.99 | 4 | 4 | 4.02 | 3.97 | 128.54M |
| August 01, 2025 | 4.01 | 4.01 | 4.01 | 4.05 | 3.99 | 147.91M |
| July 31, 2025 | 4.07 | 4.02 | 4.02 | 4.13 | 3.99 | 254.43M |
| July 30, 2025 | 4.16 | 4.09 | 4.09 | 4.16 | 4.05 | 212.42M |
| July 29, 2025 | 4.12 | 4.16 | 4.16 | 4.16 | 4.05 | 244.28M |
| July 28, 2025 | 4.13 | 4.14 | 4.14 | 4.19 | 4.1 | 212.63M |
| July 25, 2025 | 4.18 | 4.14 | 4.14 | 4.21 | 4.12 | 262.06M |
| July 24, 2025 | 4.03 | 4.18 | 4.18 | 4.18 | 4.02 | 474.84M |
| July 23, 2025 | 4.04 | 4.05 | 4.05 | 4.14 | 4.03 | 344.22M |
| July 22, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 3.98 | 188.3M |
| July 21, 2025 | 4 | 4.05 | 4.05 | 4.06 | 3.99 | 180.54M |
| July 18, 2025 | 4.03 | 4 | 4 | 4.04 | 3.99 | 124.19M |
| July 17, 2025 | 3.99 | 4.02 | 4.02 | 4.04 | 3.99 | 132.44M |
| July 16, 2025 | 3.98 | 3.99 | 3.99 | 4.03 | 3.97 | 122.22M |
| July 15, 2025 | 4.03 | 3.99 | 3.99 | 4.06 | 3.97 | 198.17M |
| July 14, 2025 | 4.1 | 4.02 | 4.02 | 4.11 | 4.01 | 271.32M |
| July 11, 2025 | 4.01 | 4.1 | 4.1 | 4.18 | 3.98 | 503.42M |
| July 10, 2025 | 3.91 | 4 | 4 | 4.01 | 3.91 | 264.89M |
| July 09, 2025 | 3.95 | 3.93 | 3.93 | 3.98 | 3.91 | 185.67M |
| July 08, 2025 | 3.9 | 3.94 | 3.94 | 3.96 | 3.88 | 198.8M |
| July 07, 2025 | 3.87 | 3.9 | 3.9 | 3.92 | 3.86 | 134.55M |
| July 04, 2025 | 3.88 | 3.89 | 3.89 | 3.98 | 3.83 | 269.27M |
| July 03, 2025 | 3.87 | 3.88 | 3.88 | 3.91 | 3.87 | 141.11M |
| July 02, 2025 | 3.89 | 3.87 | 3.87 | 3.91 | 3.85 | 132.95M |
| July 01, 2025 | 3.94 | 3.89 | 3.89 | 3.95 | 3.86 | 190.69M |
| June 30, 2025 | 4 | 3.93 | 3.93 | 4.03 | 3.92 | 278.84M |
| June 27, 2025 | 3.97 | 4.02 | 4.02 | 4.19 | 3.96 | 555.25M |
| June 26, 2025 | 4.02 | 3.98 | 3.98 | 4.05 | 3.92 | 481.23M |
| June 25, 2025 | 3.77 | 3.99 | 3.99 | 4.06 | 3.76 | 636.09M |
| June 24, 2025 | 3.65 | 3.77 | 3.77 | 3.8 | 3.64 | 258.48M |
| June 23, 2025 | 3.59 | 3.65 | 3.65 | 3.66 | 3.58 | 89.71M |
| June 20, 2025 | 3.62 | 3.61 | 3.61 | 3.65 | 3.6 | 73.01M |
| June 19, 2025 | 3.7 | 3.63 | 3.63 | 3.7 | 3.62 | 126.77M |
| June 18, 2025 | 3.74 | 3.71 | 3.71 | 3.75 | 3.69 | 99.59M |
| June 17, 2025 | 3.74 | 3.76 | 3.76 | 3.76 | 3.71 | 94.3M |
| June 16, 2025 | 3.68 | 3.73 | 3.73 | 3.74 | 3.67 | 108.62M |
| June 13, 2025 | 3.72 | 3.68 | 3.68 | 3.74 | 3.67 | 132.19M |
| June 12, 2025 | 3.7 | 3.74 | 3.74 | 3.79 | 3.7 | 180.03M |
| June 11, 2025 | 3.67 | 3.72 | 3.72 | 3.8 | 3.66 | 201.1M |
| June 10, 2025 | 3.72 | 3.66 | 3.66 | 3.73 | 3.63 | 117.72M |
| June 09, 2025 | 3.69 | 3.72 | 3.72 | 3.75 | 3.68 | 124.21M |
| June 06, 2025 | 3.71 | 3.67 | 3.67 | 3.73 | 3.66 | 84.46M |
| June 05, 2025 | 3.68 | 3.71 | 3.71 | 3.73 | 3.67 | 129.94M |
| June 04, 2025 | 3.62 | 3.69 | 3.69 | 3.7 | 3.62 | 157.48M |
| June 03, 2025 | 3.58 | 3.63 | 3.63 | 3.65 | 3.57 | 85.5M |
| May 30, 2025 | 3.6 | 3.59 | 3.59 | 3.61 | 3.57 | 67.17M |
| May 29, 2025 | 3.57 | 3.62 | 3.62 | 3.63 | 3.56 | 90.14M |
| May 28, 2025 | 3.6 | 3.57 | 3.57 | 3.6 | 3.56 | 55M |
| May 27, 2025 | 3.58 | 3.6 | 3.6 | 3.6 | 3.57 | 59.13M |
| May 26, 2025 | 3.56 | 3.59 | 3.59 | 3.6 | 3.55 | 66.52M |
| May 23, 2025 | 3.63 | 3.58 | 3.58 | 3.66 | 3.58 | 103M |