4.26
+0.2(+4.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.99 | 4.06 | 4.06 | 4.06 | 3.98 | 5.4M |
| August 15, 2025 | 3.71 | 3.87 | 3.87 | 3.87 | 3.7 | 6.54M |
| August 14, 2025 | 3.7 | 3.69 | 3.69 | 3.77 | 3.67 | 5.67M |
| August 13, 2025 | 3.76 | 3.7 | 3.7 | 3.79 | 3.68 | 5.14M |
| August 12, 2025 | 3.76 | 3.76 | 3.76 | 3.81 | 3.74 | 4.77M |
| August 11, 2025 | 3.85 | 3.75 | 3.75 | 3.86 | 3.75 | 5.11M |
| August 08, 2025 | 3.82 | 3.83 | 3.83 | 3.85 | 3.78 | 3.89M |
| August 07, 2025 | 3.85 | 3.85 | 3.85 | 3.92 | 3.79 | 8.39M |
| August 06, 2025 | 3.78 | 3.88 | 3.88 | 3.94 | 3.74 | 10.8M |
| August 05, 2025 | 3.83 | 3.75 | 3.75 | 3.84 | 3.72 | 6.09M |
| August 04, 2025 | 3.66 | 3.77 | 3.77 | 3.78 | 3.62 | 8.18M |
| August 01, 2025 | 3.49 | 3.66 | 3.66 | 3.66 | 3.48 | 8.12M |
| July 31, 2025 | 3.52 | 3.49 | 3.49 | 3.56 | 3.48 | 4.04M |
| July 30, 2025 | 3.58 | 3.53 | 3.53 | 3.58 | 3.51 | 4.29M |
| July 29, 2025 | 3.55 | 3.59 | 3.59 | 3.67 | 3.53 | 7.82M |
| July 28, 2025 | 3.52 | 3.54 | 3.54 | 3.56 | 3.5 | 4.19M |
| July 25, 2025 | 3.51 | 3.52 | 3.52 | 3.54 | 3.48 | 2.24M |
| July 24, 2025 | 3.47 | 3.51 | 3.51 | 3.52 | 3.45 | 4.23M |
| July 23, 2025 | 3.51 | 3.46 | 3.46 | 3.51 | 3.46 | 4.07M |
| July 22, 2025 | 3.57 | 3.51 | 3.51 | 3.57 | 3.5 | 5.71M |
| July 21, 2025 | 3.58 | 3.58 | 3.58 | 3.6 | 3.53 | 5.7M |
| July 18, 2025 | 3.58 | 3.58 | 3.58 | 3.59 | 3.54 | 3.43M |
| July 17, 2025 | 3.57 | 3.58 | 3.58 | 3.62 | 3.56 | 3.33M |
| July 16, 2025 | 3.52 | 3.57 | 3.57 | 3.58 | 3.5 | 2.95M |
| July 15, 2025 | 3.59 | 3.52 | 3.52 | 3.59 | 3.45 | 5M |
| July 14, 2025 | 3.56 | 3.57 | 3.57 | 3.59 | 3.54 | 3.16M |
| July 11, 2025 | 3.61 | 3.57 | 3.57 | 3.63 | 3.56 | 4.62M |
| July 10, 2025 | 3.63 | 3.62 | 3.62 | 3.65 | 3.61 | 2.59M |
| July 09, 2025 | 3.6 | 3.62 | 3.62 | 3.65 | 3.58 | 4.42M |
| July 08, 2025 | 3.59 | 3.6 | 3.6 | 3.61 | 3.56 | 4.4M |
| July 07, 2025 | 3.58 | 3.59 | 3.59 | 3.61 | 3.55 | 5.14M |
| July 04, 2025 | 3.74 | 3.6 | 3.6 | 3.74 | 3.6 | 7.58M |
| July 03, 2025 | 3.68 | 3.72 | 3.72 | 3.77 | 3.67 | 5.47M |
| July 02, 2025 | 3.7 | 3.68 | 3.68 | 3.71 | 3.66 | 3.13M |
| July 01, 2025 | 3.69 | 3.7 | 3.7 | 3.75 | 3.67 | 3.95M |
| June 30, 2025 | 3.65 | 3.7 | 3.7 | 3.72 | 3.61 | 4.95M |
| June 27, 2025 | 3.58 | 3.62 | 3.62 | 3.64 | 3.58 | 3.8M |
| June 26, 2025 | 3.65 | 3.58 | 3.58 | 3.67 | 3.56 | 4.94M |
| June 25, 2025 | 3.66 | 3.65 | 3.65 | 3.67 | 3.61 | 4.15M |
| June 24, 2025 | 3.58 | 3.65 | 3.65 | 3.67 | 3.58 | 4.54M |
| June 23, 2025 | 3.52 | 3.58 | 3.58 | 3.6 | 3.47 | 7.62M |
| June 20, 2025 | 3.64 | 3.5 | 3.5 | 3.7 | 3.49 | 8.35M |
| June 19, 2025 | 3.73 | 3.67 | 3.67 | 3.78 | 3.65 | 6.3M |
| June 18, 2025 | 3.8 | 3.73 | 3.73 | 3.8 | 3.66 | 6.68M |
| June 17, 2025 | 3.84 | 3.8 | 3.8 | 3.9 | 3.76 | 6.51M |
| June 16, 2025 | 3.82 | 3.83 | 3.83 | 3.87 | 3.8 | 4.86M |
| June 13, 2025 | 3.97 | 3.82 | 3.82 | 4 | 3.82 | 11.44M |
| June 12, 2025 | 4.07 | 4.02 | 4.02 | 4.23 | 3.95 | 14.25M |
| June 11, 2025 | 3.86 | 4.04 | 4.04 | 4.04 | 3.82 | 11.46M |
| June 10, 2025 | 3.89 | 3.85 | 3.85 | 3.97 | 3.78 | 9.19M |
| June 09, 2025 | 3.85 | 3.89 | 3.89 | 3.89 | 3.79 | 8.54M |
| June 06, 2025 | 3.77 | 3.84 | 3.84 | 3.84 | 3.77 | 5.92M |
| June 05, 2025 | 3.84 | 3.79 | 3.79 | 3.9 | 3.76 | 7.52M |
| June 04, 2025 | 3.7 | 3.84 | 3.84 | 3.84 | 3.7 | 8.16M |
| June 03, 2025 | 3.71 | 3.71 | 3.71 | 3.76 | 3.67 | 7.58M |
| May 30, 2025 | 3.78 | 3.71 | 3.71 | 3.78 | 3.67 | 10.03M |
| May 29, 2025 | 3.79 | 3.79 | 3.79 | 3.92 | 3.76 | 12.71M |
| May 28, 2025 | 3.86 | 3.8 | 3.8 | 3.97 | 3.7 | 13.69M |
| May 27, 2025 | 3.66 | 3.78 | 3.78 | 3.78 | 3.62 | 10.95M |
| May 26, 2025 | 3.6 | 3.66 | 3.66 | 3.72 | 3.55 | 10.3M |