4.19
-0.02(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.23 | 4.21 | 4.21 | 4.24 | 4.21 | 21.48M |
| August 15, 2025 | 4.15 | 4.22 | 4.22 | 4.22 | 4.15 | 16.87M |
| August 14, 2025 | 4.21 | 4.16 | 4.16 | 4.22 | 4.14 | 19.4M |
| August 13, 2025 | 4.23 | 4.2 | 4.2 | 4.24 | 4.19 | 16.03M |
| August 12, 2025 | 4.24 | 4.22 | 4.22 | 4.24 | 4.2 | 12.4M |
| August 11, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.19 | 16.25M |
| August 08, 2025 | 4.2 | 4.23 | 4.23 | 4.24 | 4.18 | 16.58M |
| August 07, 2025 | 4.21 | 4.21 | 4.21 | 4.22 | 4.18 | 14.48M |
| August 06, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.17 | 14.85M |
| August 05, 2025 | 4.21 | 4.2 | 4.2 | 4.23 | 4.18 | 16.99M |
| August 04, 2025 | 4.21 | 4.21 | 4.21 | 4.22 | 4.18 | 14.07M |
| August 01, 2025 | 4.2 | 4.22 | 4.22 | 4.25 | 4.19 | 15.29M |
| July 31, 2025 | 4.29 | 4.19 | 4.19 | 4.29 | 4.18 | 21.75M |
| July 30, 2025 | 4.3 | 4.29 | 4.29 | 4.35 | 4.27 | 15.95M |
| July 29, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.24 | 14.76M |
| July 28, 2025 | 4.35 | 4.3 | 4.3 | 4.36 | 4.29 | 19.3M |
| July 25, 2025 | 4.39 | 4.36 | 4.36 | 4.41 | 4.36 | 17.7M |
| July 24, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.31 | 21.38M |
| July 23, 2025 | 4.43 | 4.38 | 4.38 | 4.46 | 4.36 | 22.95M |
| July 22, 2025 | 4.36 | 4.43 | 4.43 | 4.43 | 4.32 | 24.19M |
| July 21, 2025 | 4.25 | 4.36 | 4.36 | 4.36 | 4.24 | 27.62M |
| July 18, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.21 | 10.59M |
| July 17, 2025 | 4.23 | 4.21 | 4.21 | 4.25 | 4.2 | 10.96M |
| July 16, 2025 | 4.27 | 4.23 | 4.23 | 4.27 | 4.22 | 10M |
| July 15, 2025 | 4.27 | 4.24 | 4.24 | 4.29 | 4.23 | 13.07M |
| July 14, 2025 | 4.26 | 4.28 | 4.28 | 4.29 | 4.25 | 15.13M |
| July 11, 2025 | 4.26 | 4.24 | 4.24 | 4.29 | 4.23 | 13.7M |
| July 10, 2025 | 4.22 | 4.27 | 4.27 | 4.27 | 4.21 | 12.27M |
| July 09, 2025 | 4.22 | 4.22 | 4.22 | 4.24 | 4.2 | 11.48M |
| July 08, 2025 | 4.16 | 4.22 | 4.22 | 4.23 | 4.15 | 14.47M |
| July 07, 2025 | 4.13 | 4.17 | 4.17 | 4.18 | 4.11 | 11.89M |
| July 04, 2025 | 4.24 | 4.23 | 4.13 | 4.26 | 4.22 | 15.5M |
| July 03, 2025 | 4.23 | 4.22 | 4.22 | 4.24 | 4.19 | 11.15M |
| July 02, 2025 | 4.17 | 4.24 | 4.24 | 4.24 | 4.17 | 15.49M |
| July 01, 2025 | 4.17 | 4.18 | 4.18 | 4.19 | 4.14 | 13.08M |
| June 30, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.14 | 10.77M |
| June 27, 2025 | 4.15 | 4.17 | 4.17 | 4.19 | 4.14 | 13.95M |
| June 26, 2025 | 4.18 | 4.14 | 4.14 | 4.19 | 4.13 | 12.9M |
| June 25, 2025 | 4.18 | 4.17 | 4.17 | 4.2 | 4.15 | 12.77M |
| June 24, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.12 | 12.94M |
| June 23, 2025 | 4.1 | 4.14 | 4.14 | 4.16 | 4.1 | 11.94M |
| June 20, 2025 | 4.12 | 4.12 | 4.12 | 4.14 | 4.1 | 10.45M |
| June 19, 2025 | 4.15 | 4.1 | 4.1 | 4.15 | 4.09 | 11.47M |
| June 18, 2025 | 4.17 | 4.13 | 4.13 | 4.19 | 4.12 | 12.83M |
| June 17, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.16 | 10.2M |
| June 16, 2025 | 4.18 | 4.17 | 4.17 | 4.21 | 4.17 | 11.69M |
| June 13, 2025 | 4.2 | 4.2 | 4.2 | 4.23 | 4.18 | 13.6M |
| June 12, 2025 | 4.21 | 4.19 | 4.19 | 4.23 | 4.18 | 12.44M |
| June 11, 2025 | 4.2 | 4.22 | 4.22 | 4.24 | 4.19 | 13.24M |
| June 10, 2025 | 4.24 | 4.2 | 4.2 | 4.24 | 4.16 | 14.62M |
| June 09, 2025 | 4.22 | 4.23 | 4.23 | 4.24 | 4.19 | 11.7M |
| June 06, 2025 | 4.18 | 4.22 | 4.22 | 4.23 | 4.16 | 14.37M |
| June 05, 2025 | 4.2 | 4.18 | 4.18 | 4.23 | 4.16 | 13.4M |
| June 04, 2025 | 4.24 | 4.2 | 4.2 | 4.24 | 4.18 | 11.7M |
| June 03, 2025 | 4.17 | 4.22 | 4.22 | 4.24 | 4.16 | 16.1M |
| May 30, 2025 | 4.2 | 4.18 | 4.18 | 4.21 | 4.16 | 11.47M |
| May 29, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.16 | 10.55M |
| May 28, 2025 | 4.23 | 4.19 | 4.19 | 4.23 | 4.17 | 8.33M |
| May 27, 2025 | 4.18 | 4.22 | 4.22 | 4.23 | 4.15 | 12.62M |
| May 26, 2025 | 4.18 | 4.16 | 4.16 | 4.2 | 4.14 | 10.87M |