4.54
+0.08(+1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.64 | 4.46 | 4.46 | 4.67 | 4.45 | 33.5M |
| August 15, 2025 | 4.61 | 4.62 | 4.62 | 4.69 | 4.5 | 27.22M |
| August 14, 2025 | 4.78 | 4.55 | 4.55 | 4.85 | 4.53 | 43.38M |
| August 13, 2025 | 4.51 | 4.76 | 4.76 | 5.03 | 4.51 | 75.59M |
| August 12, 2025 | 4.18 | 4.62 | 4.62 | 4.62 | 4.14 | 48.23M |
| August 11, 2025 | 4.09 | 4.2 | 4.2 | 4.21 | 4.09 | 11.85M |
| August 08, 2025 | 4.12 | 4.09 | 4.09 | 4.15 | 4.08 | 12.85M |
| August 07, 2025 | 4.22 | 4.12 | 4.12 | 4.23 | 4.1 | 20.07M |
| August 06, 2025 | 4.1 | 4.23 | 4.23 | 4.28 | 4.09 | 28.55M |
| August 05, 2025 | 3.97 | 4.1 | 4.1 | 4.16 | 3.97 | 25.99M |
| August 04, 2025 | 3.9 | 3.97 | 3.97 | 3.97 | 3.85 | 17.88M |
| August 01, 2025 | 3.94 | 3.9 | 3.9 | 3.98 | 3.88 | 24.06M |
| July 31, 2025 | 3.83 | 3.96 | 3.96 | 4.02 | 3.82 | 36.39M |
| July 30, 2025 | 3.84 | 3.84 | 3.84 | 3.89 | 3.8 | 11.84M |
| July 29, 2025 | 3.83 | 3.85 | 3.85 | 3.91 | 3.8 | 16.23M |
| July 28, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.8 | 10M |
| July 25, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.8 | 6.78M |
| July 24, 2025 | 3.81 | 3.83 | 3.83 | 3.85 | 3.8 | 8.79M |
| July 23, 2025 | 3.82 | 3.8 | 3.8 | 3.84 | 3.77 | 8.15M |
| July 22, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.79 | 9.64M |
| July 21, 2025 | 3.83 | 3.85 | 3.85 | 3.88 | 3.8 | 10.3M |
| July 18, 2025 | 3.83 | 3.79 | 3.79 | 3.88 | 3.78 | 9.37M |
| July 17, 2025 | 3.74 | 3.82 | 3.82 | 3.83 | 3.74 | 11.4M |
| July 16, 2025 | 3.7 | 3.75 | 3.75 | 3.79 | 3.7 | 11.35M |
| July 15, 2025 | 3.82 | 3.7 | 3.7 | 3.83 | 3.63 | 19.98M |
| July 14, 2025 | 3.83 | 3.87 | 3.87 | 3.87 | 3.8 | 12.08M |
| July 11, 2025 | 3.81 | 3.83 | 3.83 | 3.86 | 3.77 | 13.4M |
| July 10, 2025 | 3.78 | 3.8 | 3.8 | 3.84 | 3.76 | 8.94M |
| July 09, 2025 | 3.83 | 3.79 | 3.79 | 3.86 | 3.78 | 9.25M |
| July 08, 2025 | 3.79 | 3.83 | 3.83 | 3.84 | 3.78 | 10.73M |
| July 07, 2025 | 3.74 | 3.79 | 3.79 | 3.8 | 3.73 | 7.94M |
| July 04, 2025 | 3.82 | 3.77 | 3.77 | 3.83 | 3.75 | 10.78M |
| July 03, 2025 | 3.83 | 3.81 | 3.81 | 3.85 | 3.79 | 9.49M |
| July 02, 2025 | 3.84 | 3.83 | 3.83 | 3.86 | 3.8 | 9.84M |
| July 01, 2025 | 3.86 | 3.83 | 3.83 | 3.91 | 3.81 | 14.95M |
| June 30, 2025 | 3.77 | 3.85 | 3.85 | 3.85 | 3.77 | 11.95M |
| June 27, 2025 | 3.73 | 3.79 | 3.79 | 3.81 | 3.71 | 12.85M |
| June 26, 2025 | 3.83 | 3.73 | 3.73 | 3.85 | 3.73 | 16.66M |
| June 25, 2025 | 3.78 | 3.83 | 3.83 | 3.85 | 3.77 | 19.51M |
| June 24, 2025 | 3.74 | 3.79 | 3.79 | 3.89 | 3.74 | 19.97M |
| June 23, 2025 | 3.56 | 3.74 | 3.74 | 3.78 | 3.54 | 24.36M |
| June 20, 2025 | 3.52 | 3.56 | 3.56 | 3.64 | 3.52 | 16.03M |
| June 19, 2025 | 3.65 | 3.52 | 3.52 | 3.7 | 3.51 | 18.82M |
| June 18, 2025 | 3.72 | 3.66 | 3.66 | 3.74 | 3.63 | 15.76M |
| June 17, 2025 | 3.76 | 3.73 | 3.73 | 3.79 | 3.66 | 18.81M |
| June 16, 2025 | 3.74 | 3.75 | 3.75 | 3.78 | 3.7 | 11.32M |
| June 13, 2025 | 3.8 | 3.75 | 3.75 | 3.84 | 3.73 | 16.43M |
| June 12, 2025 | 3.85 | 3.81 | 3.81 | 3.87 | 3.77 | 23.51M |
| June 11, 2025 | 3.98 | 3.9 | 3.9 | 3.98 | 3.87 | 23.63M |
| June 10, 2025 | 4 | 3.89 | 3.89 | 4.02 | 3.8 | 40.06M |
| June 09, 2025 | 4.09 | 4.01 | 4.01 | 4.12 | 3.97 | 45.21M |
| June 06, 2025 | 3.88 | 4.15 | 4.15 | 4.23 | 3.83 | 75.16M |
| June 05, 2025 | 4.1 | 3.99 | 3.99 | 4.45 | 3.92 | 94.24M |
| June 04, 2025 | 3.7 | 4.05 | 4.05 | 4.05 | 3.6 | 53.99M |
| June 03, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0 |
| May 30, 2025 | 3.67 | 3.68 | 3.68 | 3.78 | 3.64 | 11.11M |
| May 29, 2025 | 3.58 | 3.65 | 3.65 | 3.67 | 3.58 | 7.46M |
| May 28, 2025 | 3.53 | 3.6 | 3.6 | 3.64 | 3.53 | 6.45M |
| May 27, 2025 | 3.49 | 3.53 | 3.53 | 3.55 | 3.46 | 4.81M |
| May 26, 2025 | 3.57 | 3.49 | 3.49 | 3.58 | 3.43 | 10.03M |
