4.06
-0.25(-5.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.77 | 3.92 | 3.92 | 3.96 | 3.53 | 967.25M |
| August 14, 2025 | 3.75 | 3.66 | 3.66 | 3.96 | 3.61 | 1.08B |
| August 13, 2025 | 3.59 | 3.6 | 3.6 | 3.6 | 3.4 | 394.1M |
| August 12, 2025 | 3.04 | 3.27 | 3.27 | 3.27 | 3.03 | 551.51M |
| August 11, 2025 | 2.96 | 2.97 | 2.97 | 2.97 | 2.68 | 432.88M |
| August 08, 2025 | 2.54 | 2.7 | 2.7 | 2.7 | 2.49 | 430.89M |
| August 07, 2025 | 2.2 | 2.45 | 2.45 | 2.45 | 2.2 | 447.29M |
| August 06, 2025 | 2.15 | 2.23 | 2.23 | 2.29 | 2.11 | 647.02M |
| August 05, 2025 | 2.33 | 2.22 | 2.22 | 2.33 | 2.19 | 952.55M |
| August 04, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 156.13M |
| August 01, 2025 | 1.92 | 1.93 | 1.93 | 1.95 | 1.88 | 199.29M |
| July 31, 2025 | 2.07 | 1.94 | 1.94 | 2.07 | 1.93 | 408.8M |
| July 30, 2025 | 1.99 | 2.14 | 2.14 | 2.2 | 1.97 | 533.97M |
| July 29, 2025 | 1.97 | 2 | 2 | 2.01 | 1.94 | 242.46M |
| July 28, 2025 | 1.92 | 2.01 | 2.01 | 2.09 | 1.9 | 394.21M |
| July 25, 2025 | 1.91 | 1.91 | 1.91 | 1.94 | 1.88 | 149.63M |
| July 24, 2025 | 1.82 | 1.91 | 1.91 | 1.91 | 1.82 | 210.38M |
| July 23, 2025 | 1.84 | 1.82 | 1.82 | 1.87 | 1.82 | 95.24M |
| July 22, 2025 | 1.84 | 1.84 | 1.84 | 1.85 | 1.81 | 77.48M |
| July 21, 2025 | 1.79 | 1.84 | 1.84 | 1.84 | 1.79 | 93.41M |
| July 18, 2025 | 1.81 | 1.8 | 1.8 | 1.82 | 1.79 | 51.02M |
| July 17, 2025 | 1.8 | 1.8 | 1.8 | 1.82 | 1.79 | 50.68M |
| July 16, 2025 | 1.78 | 1.8 | 1.8 | 1.82 | 1.77 | 71.14M |
| July 15, 2025 | 1.84 | 1.78 | 1.78 | 1.84 | 1.77 | 146.16M |
| July 14, 2025 | 1.89 | 1.85 | 1.85 | 1.9 | 1.85 | 109.09M |
| July 11, 2025 | 1.88 | 1.9 | 1.9 | 1.9 | 1.86 | 121.09M |
| July 10, 2025 | 1.86 | 1.87 | 1.87 | 1.89 | 1.85 | 89.46M |
| July 09, 2025 | 1.85 | 1.87 | 1.87 | 1.89 | 1.85 | 122.38M |
| July 08, 2025 | 1.83 | 1.86 | 1.86 | 1.86 | 1.82 | 74.64M |
| July 07, 2025 | 1.84 | 1.84 | 1.84 | 1.86 | 1.82 | 73.63M |
| July 04, 2025 | 1.88 | 1.84 | 1.84 | 1.89 | 1.83 | 124.91M |
| July 03, 2025 | 1.8 | 1.88 | 1.88 | 1.9 | 1.8 | 244.94M |
| July 02, 2025 | 1.81 | 1.8 | 1.8 | 1.81 | 1.78 | 68.35M |
| July 01, 2025 | 1.82 | 1.81 | 1.81 | 1.82 | 1.79 | 49.82M |
| June 30, 2025 | 1.81 | 1.81 | 1.81 | 1.83 | 1.8 | 56.06M |
| June 27, 2025 | 1.8 | 1.81 | 1.81 | 1.84 | 1.8 | 73.41M |
| June 26, 2025 | 1.82 | 1.8 | 1.8 | 1.83 | 1.8 | 68.21M |
| June 25, 2025 | 1.81 | 1.82 | 1.82 | 1.82 | 1.78 | 73.87M |
| June 24, 2025 | 1.77 | 1.81 | 1.81 | 1.82 | 1.76 | 74.39M |
| June 23, 2025 | 1.72 | 1.77 | 1.77 | 1.77 | 1.72 | 43.56M |
| June 20, 2025 | 1.74 | 1.74 | 1.74 | 1.77 | 1.73 | 44.86M |
| June 19, 2025 | 1.79 | 1.75 | 1.75 | 1.8 | 1.74 | 84.65M |
| June 18, 2025 | 1.82 | 1.8 | 1.8 | 1.83 | 1.79 | 63.93M |
| June 17, 2025 | 1.84 | 1.83 | 1.83 | 1.85 | 1.81 | 58.52M |
| June 16, 2025 | 1.79 | 1.85 | 1.85 | 1.85 | 1.79 | 86.06M |
| June 13, 2025 | 1.86 | 1.81 | 1.81 | 1.87 | 1.8 | 105.35M |
| June 12, 2025 | 1.85 | 1.88 | 1.88 | 1.89 | 1.84 | 101.33M |
| June 11, 2025 | 1.85 | 1.86 | 1.86 | 1.88 | 1.85 | 68.33M |
| June 10, 2025 | 1.87 | 1.85 | 1.85 | 1.89 | 1.82 | 95.94M |
| June 09, 2025 | 1.84 | 1.88 | 1.88 | 1.88 | 1.84 | 84.27M |
| June 06, 2025 | 1.86 | 1.85 | 1.85 | 1.87 | 1.83 | 67.9M |
| June 05, 2025 | 1.84 | 1.86 | 1.86 | 1.87 | 1.83 | 87.35M |
| June 04, 2025 | 1.84 | 1.84 | 1.84 | 1.85 | 1.82 | 62.67M |
| June 03, 2025 | 1.81 | 1.83 | 1.83 | 1.88 | 1.8 | 104.41M |
| May 30, 2025 | 1.85 | 1.82 | 1.82 | 1.92 | 1.82 | 106.81M |
| May 29, 2025 | 1.8 | 1.85 | 1.85 | 1.85 | 1.79 | 97.33M |
| May 28, 2025 | 1.8 | 1.81 | 1.81 | 1.82 | 1.79 | 57.11M |
| May 27, 2025 | 1.8 | 1.81 | 1.81 | 1.82 | 1.77 | 69.23M |
| May 26, 2025 | 1.79 | 1.8 | 1.8 | 1.81 | 1.77 | 56.66M |
| May 23, 2025 | 1.83 | 1.78 | 1.78 | 1.84 | 1.77 | 131.91M |