4.32
+0.01(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.31 | 4.31 | 4.31 | 4.34 | 4.28 | 38.51M |
| August 15, 2025 | 4.23 | 4.3 | 4.3 | 4.32 | 4.22 | 38.3M |
| August 14, 2025 | 4.3 | 4.24 | 4.24 | 4.31 | 4.21 | 34.86M |
| August 13, 2025 | 4.29 | 4.3 | 4.3 | 4.32 | 4.26 | 29.63M |
| August 12, 2025 | 4.33 | 4.29 | 4.29 | 4.34 | 4.27 | 32.84M |
| August 11, 2025 | 4.36 | 4.34 | 4.34 | 4.38 | 4.3 | 43.2M |
| August 08, 2025 | 4.23 | 4.31 | 4.31 | 4.38 | 4.22 | 75.31M |
| August 07, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.2 | 26.09M |
| August 06, 2025 | 4.26 | 4.23 | 4.23 | 4.26 | 4.21 | 23.84M |
| August 05, 2025 | 4.21 | 4.26 | 4.26 | 4.26 | 4.21 | 30.92M |
| August 04, 2025 | 4.12 | 4.2 | 4.2 | 4.2 | 4.11 | 24.76M |
| August 01, 2025 | 4.11 | 4.15 | 4.15 | 4.16 | 4.11 | 27.48M |
| July 31, 2025 | 4.19 | 4.11 | 4.11 | 4.2 | 4.1 | 37M |
| July 30, 2025 | 4.23 | 4.19 | 4.19 | 4.25 | 4.17 | 30.82M |
| July 29, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.19 | 31.88M |
| July 28, 2025 | 4.23 | 4.24 | 4.24 | 4.27 | 4.21 | 29.18M |
| July 25, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.21 | 27.67M |
| July 24, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.21 | 35.65M |
| July 23, 2025 | 4.25 | 4.2 | 4.2 | 4.28 | 4.19 | 47.89M |
| July 22, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.23 | 38.81M |
| July 21, 2025 | 4.22 | 4.27 | 4.27 | 4.27 | 4.19 | 47.11M |
| July 18, 2025 | 4.26 | 4.23 | 4.23 | 4.26 | 4.17 | 57.69M |
| July 17, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.22 | 56.31M |
| July 16, 2025 | 4.37 | 4.28 | 4.28 | 4.38 | 4.25 | 84.94M |
| July 15, 2025 | 4.32 | 4.45 | 4.45 | 4.5 | 4.3 | 149.42M |
| July 14, 2025 | 4.27 | 4.29 | 4.29 | 4.33 | 4.25 | 51.49M |
| July 11, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.21 | 64.05M |
| July 10, 2025 | 4.25 | 4.26 | 4.26 | 4.33 | 4.24 | 85.18M |
| July 09, 2025 | 4.44 | 4.3 | 4.3 | 4.49 | 4.27 | 142.17M |
| July 08, 2025 | 4.43 | 4.5 | 4.5 | 4.53 | 4.29 | 180.07M |
| July 07, 2025 | 4.6 | 4.49 | 4.49 | 4.85 | 4.45 | 231.96M |
| July 04, 2025 | 5.39 | 4.92 | 4.92 | 5.4 | 4.92 | 314.37M |
| July 03, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 14.63M |
| July 02, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 25.96M |
| July 01, 2025 | 4.32 | 4.52 | 4.52 | 4.52 | 4.13 | 181.96M |
| June 30, 2025 | 3.8 | 4.11 | 4.11 | 4.11 | 3.79 | 41.08M |
| June 27, 2025 | 3.67 | 3.74 | 3.74 | 3.74 | 3.65 | 26.92M |
| June 26, 2025 | 3.65 | 3.65 | 3.65 | 3.71 | 3.64 | 20.61M |
| June 25, 2025 | 3.69 | 3.65 | 3.65 | 3.69 | 3.62 | 20.57M |
| June 24, 2025 | 3.57 | 3.65 | 3.65 | 3.66 | 3.51 | 25.17M |
| June 23, 2025 | 3.41 | 3.58 | 3.58 | 3.68 | 3.41 | 39.5M |
| June 20, 2025 | 3.46 | 3.45 | 3.45 | 3.5 | 3.43 | 16.96M |
| June 19, 2025 | 3.62 | 3.47 | 3.47 | 3.63 | 3.44 | 24.46M |
| June 18, 2025 | 3.64 | 3.63 | 3.63 | 3.68 | 3.58 | 20.36M |
| June 17, 2025 | 3.6 | 3.64 | 3.64 | 3.64 | 3.58 | 16.55M |
| June 16, 2025 | 3.54 | 3.61 | 3.61 | 3.66 | 3.53 | 23.64M |
| June 13, 2025 | 3.57 | 3.54 | 3.54 | 3.59 | 3.53 | 18.23M |
| June 12, 2025 | 3.64 | 3.58 | 3.58 | 3.65 | 3.53 | 21.77M |
| June 11, 2025 | 3.62 | 3.64 | 3.64 | 3.67 | 3.6 | 13.77M |
| June 10, 2025 | 3.69 | 3.62 | 3.62 | 3.71 | 3.57 | 17.23M |
| June 09, 2025 | 3.66 | 3.69 | 3.69 | 3.71 | 3.65 | 18.87M |
| June 06, 2025 | 3.59 | 3.65 | 3.65 | 3.65 | 3.57 | 17.81M |
| June 05, 2025 | 3.58 | 3.6 | 3.6 | 3.63 | 3.54 | 17.11M |
| June 04, 2025 | 3.59 | 3.57 | 3.57 | 3.63 | 3.56 | 14.44M |
| June 03, 2025 | 3.57 | 3.59 | 3.59 | 3.6 | 3.53 | 20.12M |
| May 30, 2025 | 3.72 | 3.58 | 3.58 | 3.72 | 3.58 | 26.26M |
| May 29, 2025 | 3.63 | 3.68 | 3.68 | 3.7 | 3.6 | 21.73M |
| May 28, 2025 | 3.6 | 3.62 | 3.62 | 3.66 | 3.6 | 19.85M |
| May 27, 2025 | 3.59 | 3.62 | 3.62 | 3.62 | 3.57 | 13.68M |
| May 26, 2025 | 3.57 | 3.6 | 3.6 | 3.63 | 3.55 | 17.03M |