4.15
+0.01(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.08 | 4.14 | 4.14 | 4.17 | 4.06 | 9.82M |
| August 15, 2025 | 3.98 | 4.07 | 4.07 | 4.07 | 3.98 | 8.18M |
| August 14, 2025 | 4.08 | 3.98 | 3.98 | 4.1 | 3.97 | 8.47M |
| August 13, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.06 | 7.4M |
| August 12, 2025 | 4.11 | 4.08 | 4.08 | 4.13 | 4.04 | 7.62M |
| August 11, 2025 | 3.99 | 4.13 | 4.13 | 4.13 | 3.97 | 11.45M |
| August 08, 2025 | 4 | 3.99 | 3.99 | 4.03 | 3.95 | 7.85M |
| August 07, 2025 | 4.03 | 4.02 | 4.02 | 4.09 | 4.01 | 9.51M |
| August 06, 2025 | 3.96 | 4.02 | 4.02 | 4.03 | 3.95 | 9.36M |
| August 05, 2025 | 3.86 | 3.95 | 3.95 | 3.98 | 3.86 | 10.18M |
| August 04, 2025 | 3.82 | 3.86 | 3.86 | 3.87 | 3.81 | 6.59M |
| August 01, 2025 | 3.84 | 3.85 | 3.85 | 3.89 | 3.81 | 8.01M |
| July 31, 2025 | 3.89 | 3.84 | 3.84 | 3.94 | 3.82 | 9.27M |
| July 30, 2025 | 3.95 | 3.92 | 3.92 | 3.96 | 3.86 | 9.54M |
| July 29, 2025 | 3.92 | 3.95 | 3.95 | 3.95 | 3.88 | 6.97M |
| July 28, 2025 | 3.91 | 3.91 | 3.91 | 3.92 | 3.86 | 8.22M |
| July 25, 2025 | 3.87 | 3.87 | 3.87 | 3.88 | 3.83 | 7.08M |
| July 24, 2025 | 3.83 | 3.86 | 3.86 | 3.86 | 3.8 | 8.26M |
| July 23, 2025 | 3.79 | 3.8 | 3.8 | 3.84 | 3.78 | 8.01M |
| July 22, 2025 | 3.83 | 3.79 | 3.79 | 3.84 | 3.77 | 7.86M |
| July 21, 2025 | 3.73 | 3.82 | 3.82 | 3.83 | 3.73 | 8.04M |
| July 18, 2025 | 3.74 | 3.75 | 3.75 | 3.78 | 3.72 | 5.84M |
| July 17, 2025 | 3.68 | 3.75 | 3.75 | 3.75 | 3.67 | 7.97M |
| July 16, 2025 | 3.65 | 3.68 | 3.68 | 3.7 | 3.64 | 5.75M |
| July 15, 2025 | 3.69 | 3.66 | 3.66 | 3.71 | 3.6 | 7.59M |
| July 14, 2025 | 3.68 | 3.7 | 3.7 | 3.7 | 3.65 | 6.36M |
| July 11, 2025 | 3.67 | 3.66 | 3.66 | 3.69 | 3.61 | 5.81M |
| July 10, 2025 | 3.63 | 3.65 | 3.65 | 3.67 | 3.63 | 5.28M |
| July 09, 2025 | 3.67 | 3.66 | 3.66 | 3.67 | 3.62 | 5.91M |
| July 08, 2025 | 3.6 | 3.65 | 3.65 | 3.67 | 3.56 | 8.02M |
| July 07, 2025 | 3.53 | 3.57 | 3.57 | 3.6 | 3.53 | 5.92M |
| July 04, 2025 | 3.63 | 3.57 | 3.57 | 3.65 | 3.56 | 6.62M |
| July 03, 2025 | 3.62 | 3.66 | 3.66 | 3.66 | 3.61 | 6M |
| July 02, 2025 | 3.68 | 3.62 | 3.62 | 3.69 | 3.6 | 7.43M |
| July 01, 2025 | 3.71 | 3.68 | 3.68 | 3.72 | 3.64 | 6.29M |
| June 30, 2025 | 3.66 | 3.7 | 3.7 | 3.71 | 3.63 | 8.05M |
| June 27, 2025 | 3.65 | 3.64 | 3.64 | 3.66 | 3.62 | 7.12M |
| June 26, 2025 | 3.68 | 3.63 | 3.63 | 3.68 | 3.59 | 9.34M |
| June 25, 2025 | 3.66 | 3.65 | 3.65 | 3.67 | 3.59 | 9.38M |
| June 24, 2025 | 3.56 | 3.65 | 3.65 | 3.65 | 3.56 | 10.74M |
| June 23, 2025 | 3.45 | 3.56 | 3.56 | 3.57 | 3.3 | 12.56M |
| June 20, 2025 | 3.43 | 3.5 | 3.5 | 3.61 | 3.43 | 13.67M |
| June 19, 2025 | 3.48 | 3.43 | 3.43 | 3.51 | 3.41 | 4.68M |
| June 18, 2025 | 3.45 | 3.49 | 3.49 | 3.5 | 3.42 | 5.17M |
| June 17, 2025 | 3.42 | 3.46 | 3.46 | 3.48 | 3.39 | 6.07M |
| June 16, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.35 | 4.19M |
| June 13, 2025 | 3.45 | 3.37 | 3.37 | 3.46 | 3.36 | 5.54M |
| June 12, 2025 | 3.47 | 3.44 | 3.44 | 3.48 | 3.42 | 4.48M |
| June 11, 2025 | 3.45 | 3.48 | 3.48 | 3.49 | 3.42 | 4.38M |
| June 10, 2025 | 3.49 | 3.44 | 3.44 | 3.5 | 3.41 | 6.65M |
| June 09, 2025 | 3.44 | 3.5 | 3.5 | 3.5 | 3.42 | 4.71M |
| June 06, 2025 | 3.42 | 3.44 | 3.44 | 3.45 | 3.39 | 5.36M |
| June 05, 2025 | 3.41 | 3.41 | 3.41 | 3.43 | 3.37 | 3.91M |
| June 04, 2025 | 3.36 | 3.4 | 3.4 | 3.41 | 3.36 | 2.77M |
| June 03, 2025 | 3.33 | 3.36 | 3.36 | 3.42 | 3.33 | 3.9M |
| May 30, 2025 | 3.44 | 3.35 | 3.35 | 3.44 | 3.34 | 4.23M |
| May 29, 2025 | 3.31 | 3.43 | 3.43 | 3.43 | 3.31 | 4.91M |
| May 28, 2025 | 3.37 | 3.31 | 3.31 | 3.37 | 3.3 | 3.17M |
| May 27, 2025 | 3.33 | 3.35 | 3.35 | 3.37 | 3.3 | 4.19M |
| May 26, 2025 | 3.31 | 3.34 | 3.34 | 3.35 | 3.3 | 3.51M |
