4.60
+0.01(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.57 | 29.85M |
| August 21, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.56 | 34.71M |
| August 20, 2025 | 4.56 | 4.57 | 4.57 | 4.57 | 4.54 | 20.37M |
| August 19, 2025 | 4.57 | 4.56 | 4.56 | 4.58 | 4.55 | 20.59M |
| August 18, 2025 | 4.57 | 4.57 | 4.57 | 4.59 | 4.56 | 24.98M |
| August 15, 2025 | 4.55 | 4.57 | 4.57 | 4.57 | 4.55 | 20.07M |
| August 14, 2025 | 4.61 | 4.55 | 4.55 | 4.62 | 4.55 | 30.58M |
| August 13, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.57 | 32.77M |
| August 12, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.57 | 39.08M |
| August 11, 2025 | 4.58 | 4.6 | 4.6 | 4.63 | 4.57 | 30.52M |
| August 08, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.57 | 12.45M |
| August 07, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.56 | 18.06M |
| August 06, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.54 | 18.25M |
| August 05, 2025 | 4.55 | 4.57 | 4.57 | 4.57 | 4.54 | 11.58M |
| August 04, 2025 | 4.53 | 4.55 | 4.55 | 4.55 | 4.51 | 9.45M |
| August 01, 2025 | 4.54 | 4.54 | 4.54 | 4.56 | 4.53 | 12.04M |
| July 31, 2025 | 4.6 | 4.54 | 4.54 | 4.6 | 4.53 | 30.57M |
| July 30, 2025 | 4.59 | 4.61 | 4.61 | 4.63 | 4.58 | 23.93M |
| July 29, 2025 | 4.6 | 4.59 | 4.59 | 4.61 | 4.56 | 18.23M |
| July 28, 2025 | 4.63 | 4.6 | 4.6 | 4.64 | 4.59 | 25.75M |
| July 25, 2025 | 4.66 | 4.62 | 4.62 | 4.66 | 4.61 | 38M |
| July 24, 2025 | 4.6 | 4.66 | 4.66 | 4.66 | 4.58 | 53.71M |
| July 23, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.6 | 41.15M |
| July 22, 2025 | 4.6 | 4.64 | 4.64 | 4.64 | 4.56 | 33.13M |
| July 21, 2025 | 4.56 | 4.59 | 4.59 | 4.61 | 4.56 | 31.75M |
| July 18, 2025 | 4.55 | 4.56 | 4.56 | 4.57 | 4.54 | 13.2M |
| July 17, 2025 | 4.55 | 4.54 | 4.54 | 4.55 | 4.53 | 11.56M |
| July 16, 2025 | 4.53 | 4.55 | 4.55 | 4.56 | 4.53 | 10.91M |
| July 15, 2025 | 4.59 | 4.54 | 4.54 | 4.6 | 4.52 | 25.18M |
| July 14, 2025 | 4.6 | 4.59 | 4.59 | 4.61 | 4.59 | 16.2M |
| July 11, 2025 | 4.6 | 4.59 | 4.59 | 4.61 | 4.58 | 22.51M |
| July 10, 2025 | 4.56 | 4.6 | 4.6 | 4.6 | 4.56 | 16.93M |
| July 09, 2025 | 4.56 | 4.56 | 4.56 | 4.58 | 4.55 | 13.94M |
| July 08, 2025 | 4.54 | 4.56 | 4.56 | 4.57 | 4.54 | 14.7M |
| July 07, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.52 | 8.83M |
| July 04, 2025 | 4.55 | 4.55 | 4.55 | 4.57 | 4.54 | 14.75M |
| July 03, 2025 | 4.56 | 4.56 | 4.56 | 4.57 | 4.54 | 10.56M |
| July 02, 2025 | 4.55 | 4.57 | 4.57 | 4.57 | 4.54 | 15.19M |
| July 01, 2025 | 4.53 | 4.54 | 4.54 | 4.55 | 4.52 | 12.89M |
| June 30, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.51 | 12.3M |
| June 27, 2025 | 4.53 | 4.53 | 4.53 | 4.55 | 4.51 | 9.79M |
| June 26, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.5 | 13.04M |
| June 25, 2025 | 4.53 | 4.54 | 4.54 | 4.55 | 4.5 | 13.31M |
| June 24, 2025 | 4.49 | 4.53 | 4.53 | 4.53 | 4.46 | 15.27M |
| June 23, 2025 | 4.51 | 4.54 | 4.54 | 4.55 | 4.5 | 19.12M |
| June 20, 2025 | 4.46 | 4.48 | 4.48 | 4.51 | 4.46 | 9.98M |
| June 19, 2025 | 4.53 | 4.47 | 4.47 | 4.54 | 4.46 | 18.73M |
| June 18, 2025 | 4.56 | 4.53 | 4.53 | 4.58 | 4.53 | 12.88M |
| June 17, 2025 | 4.55 | 4.57 | 4.57 | 4.59 | 4.53 | 14.64M |
| June 16, 2025 | 4.56 | 4.56 | 4.56 | 4.57 | 4.54 | 17M |
| June 13, 2025 | 4.58 | 4.59 | 4.59 | 4.63 | 4.57 | 21.82M |
| June 12, 2025 | 4.63 | 4.59 | 4.59 | 4.64 | 4.58 | 32.61M |
| June 11, 2025 | 4.76 | 4.67 | 4.67 | 4.77 | 4.63 | 72.39M |
| June 10, 2025 | 4.61 | 4.68 | 4.68 | 4.68 | 4.58 | 51.03M |
| June 09, 2025 | 4.6 | 4.61 | 4.61 | 4.61 | 4.57 | 13.78M |
| June 06, 2025 | 4.57 | 4.61 | 4.61 | 4.64 | 4.56 | 26M |
| June 05, 2025 | 4.64 | 4.58 | 4.58 | 4.64 | 4.55 | 20.82M |
| June 04, 2025 | 4.68 | 4.69 | 4.56 | 4.7 | 4.66 | 17.65M |
| June 03, 2025 | 4.65 | 4.68 | 4.55 | 4.69 | 4.63 | 13.45M |
| May 30, 2025 | 4.68 | 4.66 | 4.53 | 4.7 | 4.65 | 14.05M |