4.77
+0.01(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4.79 | 4.76 | 4.76 | 4.79 | 4.74 | 13.79M |
| August 18, 2025 | 4.81 | 4.78 | 4.78 | 4.82 | 4.77 | 17.74M |
| August 15, 2025 | 4.72 | 4.79 | 4.79 | 4.8 | 4.71 | 17.53M |
| August 14, 2025 | 4.78 | 4.72 | 4.72 | 4.8 | 4.71 | 17.31M |
| August 13, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.77 | 13.02M |
| August 12, 2025 | 4.8 | 4.78 | 4.78 | 4.8 | 4.76 | 10.06M |
| August 11, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.76 | 10.97M |
| August 08, 2025 | 4.77 | 4.78 | 4.78 | 4.8 | 4.76 | 10.67M |
| August 07, 2025 | 4.79 | 4.78 | 4.78 | 4.81 | 4.75 | 13.02M |
| August 06, 2025 | 4.77 | 4.79 | 4.79 | 4.8 | 4.74 | 10.92M |
| August 05, 2025 | 4.78 | 4.77 | 4.77 | 4.78 | 4.74 | 10.13M |
| August 04, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.72 | 12.58M |
| August 01, 2025 | 4.78 | 4.78 | 4.78 | 4.82 | 4.76 | 13.44M |
| July 31, 2025 | 4.9 | 4.78 | 4.78 | 4.9 | 4.75 | 26.64M |
| July 30, 2025 | 4.96 | 4.91 | 4.91 | 4.98 | 4.89 | 15.35M |
| July 29, 2025 | 4.94 | 4.92 | 4.92 | 4.97 | 4.87 | 19.51M |
| July 28, 2025 | 5 | 4.95 | 4.95 | 5.04 | 4.89 | 26.49M |
| July 25, 2025 | 5.12 | 5.06 | 5.06 | 5.14 | 5.06 | 31.78M |
| July 24, 2025 | 4.94 | 5.14 | 5.14 | 5.18 | 4.93 | 42.91M |
| July 23, 2025 | 5.05 | 4.98 | 4.98 | 5.08 | 4.98 | 47.54M |
| July 22, 2025 | 4.94 | 5.09 | 5.02 | 5.1 | 4.92 | 47.37M |
| July 21, 2025 | 4.88 | 4.95 | 4.88 | 4.96 | 4.86 | 28.47M |
| July 18, 2025 | 4.8 | 4.81 | 4.74 | 4.82 | 4.78 | 8.46M |
| July 17, 2025 | 4.79 | 4.81 | 4.74 | 4.81 | 4.77 | 10.01M |
| July 16, 2025 | 4.78 | 4.77 | 4.7 | 4.8 | 4.74 | 11.41M |
| July 15, 2025 | 4.86 | 4.78 | 4.71 | 4.87 | 4.77 | 18.56M |
| July 14, 2025 | 4.88 | 4.88 | 4.81 | 4.93 | 4.87 | 13.33M |
| July 11, 2025 | 4.9 | 4.88 | 4.81 | 4.93 | 4.85 | 25.87M |
| July 10, 2025 | 4.83 | 4.94 | 4.87 | 5.01 | 4.82 | 33.19M |
| July 09, 2025 | 4.85 | 4.82 | 4.75 | 4.86 | 4.81 | 13.55M |
| July 08, 2025 | 4.75 | 4.85 | 4.85 | 4.87 | 4.74 | 27.06M |
| July 07, 2025 | 4.77 | 4.75 | 4.75 | 4.81 | 4.74 | 14.44M |
| July 04, 2025 | 4.78 | 4.76 | 4.76 | 4.87 | 4.74 | 22.12M |
| July 03, 2025 | 4.77 | 4.76 | 4.76 | 4.78 | 4.72 | 21.96M |
| July 02, 2025 | 4.67 | 4.8 | 4.8 | 4.81 | 4.67 | 41M |
| July 01, 2025 | 4.63 | 4.65 | 4.65 | 4.65 | 4.61 | 10.06M |
| June 30, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.6 | 7.53M |
| June 27, 2025 | 4.62 | 4.61 | 4.61 | 4.65 | 4.61 | 6.64M |
| June 26, 2025 | 4.63 | 4.61 | 4.61 | 4.63 | 4.59 | 7.77M |
| June 25, 2025 | 4.59 | 4.63 | 4.63 | 4.63 | 4.58 | 9.48M |
| June 24, 2025 | 4.55 | 4.6 | 4.6 | 4.6 | 4.55 | 7.6M |
| June 23, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.53 | 7.25M |
| June 20, 2025 | 4.55 | 4.56 | 4.56 | 4.58 | 4.55 | 5.18M |
| June 19, 2025 | 4.58 | 4.56 | 4.56 | 4.59 | 4.54 | 6.38M |
| June 18, 2025 | 4.58 | 4.57 | 4.57 | 4.6 | 4.57 | 4.4M |
| June 17, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.58 | 4.77M |
| June 16, 2025 | 4.55 | 4.59 | 4.59 | 4.6 | 4.54 | 7.76M |
| June 13, 2025 | 4.65 | 4.57 | 4.57 | 4.66 | 4.57 | 16M |
| June 12, 2025 | 4.68 | 4.65 | 4.65 | 4.69 | 4.64 | 8.94M |
| June 11, 2025 | 4.68 | 4.69 | 4.69 | 4.7 | 4.66 | 7.03M |
| June 10, 2025 | 4.7 | 4.67 | 4.67 | 4.7 | 4.64 | 6.89M |
| June 09, 2025 | 4.7 | 4.69 | 4.69 | 4.71 | 4.68 | 5.75M |
| June 06, 2025 | 4.66 | 4.7 | 4.7 | 4.7 | 4.66 | 7.37M |
| June 05, 2025 | 4.68 | 4.66 | 4.66 | 4.68 | 4.65 | 5.49M |
| June 04, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.64 | 5.72M |
| June 03, 2025 | 4.68 | 4.65 | 4.65 | 4.69 | 4.64 | 6.6M |
| May 30, 2025 | 4.68 | 4.69 | 4.69 | 4.7 | 4.66 | 5.61M |
| May 29, 2025 | 4.65 | 4.69 | 4.69 | 4.7 | 4.63 | 6.89M |
| May 28, 2025 | 4.66 | 4.64 | 4.64 | 4.67 | 4.63 | 6.04M |
| May 27, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.62 | 6.33M |