4.56
+0.07(+1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.51 | 4.56 | 4.56 | 4.58 | 4.49 | 324.17M |
| August 15, 2025 | 4.41 | 4.49 | 4.49 | 4.5 | 4.4 | 286.13M |
| August 14, 2025 | 4.47 | 4.4 | 4.4 | 4.48 | 4.38 | 244.07M |
| August 13, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.44 | 188.44M |
| August 12, 2025 | 4.49 | 4.47 | 4.47 | 4.49 | 4.44 | 165.28M |
| August 11, 2025 | 4.42 | 4.49 | 4.49 | 4.5 | 4.4 | 240.72M |
| August 08, 2025 | 4.45 | 4.42 | 4.42 | 4.45 | 4.41 | 188.78M |
| August 07, 2025 | 4.48 | 4.46 | 4.46 | 4.52 | 4.44 | 200.56M |
| August 06, 2025 | 4.47 | 4.48 | 4.48 | 4.51 | 4.44 | 250.56M |
| August 05, 2025 | 4.43 | 4.46 | 4.46 | 4.57 | 4.42 | 519.77M |
| August 04, 2025 | 4.41 | 4.43 | 4.43 | 4.44 | 4.38 | 217.99M |
| August 01, 2025 | 4.4 | 4.43 | 4.43 | 4.46 | 4.38 | 290.55M |
| July 31, 2025 | 4.5 | 4.4 | 4.4 | 4.51 | 4.38 | 362.22M |
| July 30, 2025 | 4.53 | 4.51 | 4.51 | 4.56 | 4.48 | 207.52M |
| July 29, 2025 | 4.59 | 4.55 | 4.55 | 4.59 | 4.5 | 299.2M |
| July 28, 2025 | 4.61 | 4.6 | 4.6 | 4.64 | 4.57 | 230.28M |
| July 25, 2025 | 4.64 | 4.61 | 4.61 | 4.65 | 4.59 | 210.84M |
| July 24, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.6 | 261.58M |
| July 23, 2025 | 4.64 | 4.63 | 4.63 | 4.68 | 4.61 | 246.1M |
| July 22, 2025 | 4.62 | 4.66 | 4.66 | 4.67 | 4.59 | 374.4M |
| July 21, 2025 | 4.51 | 4.64 | 4.64 | 4.65 | 4.49 | 414.95M |
| July 18, 2025 | 4.56 | 4.51 | 4.51 | 4.6 | 4.48 | 297.11M |
| July 17, 2025 | 4.48 | 4.61 | 4.56 | 4.62 | 4.47 | 314.55M |
| July 16, 2025 | 4.51 | 4.47 | 4.47 | 4.53 | 4.46 | 199.11M |
| July 15, 2025 | 4.58 | 4.5 | 4.5 | 4.6 | 4.47 | 250.67M |
| July 14, 2025 | 4.52 | 4.58 | 4.58 | 4.6 | 4.52 | 263.04M |
| July 11, 2025 | 4.5 | 4.52 | 4.52 | 4.57 | 4.44 | 351.06M |
| July 10, 2025 | 4.4 | 4.47 | 4.47 | 4.49 | 4.39 | 358.78M |
| July 09, 2025 | 4.4 | 4.37 | 4.37 | 4.41 | 4.36 | 197.58M |
| July 08, 2025 | 4.35 | 4.39 | 4.39 | 4.4 | 4.33 | 227.89M |
| July 07, 2025 | 4.44 | 4.35 | 4.35 | 4.45 | 4.33 | 277.89M |
| July 04, 2025 | 4.52 | 4.44 | 4.44 | 4.52 | 4.43 | 206.5M |
| July 03, 2025 | 4.44 | 4.52 | 4.52 | 4.53 | 4.41 | 285.13M |
| July 02, 2025 | 4.37 | 4.44 | 4.44 | 4.44 | 4.35 | 291.81M |
| July 01, 2025 | 4.33 | 4.37 | 4.37 | 4.38 | 4.3 | 242.58M |
| June 30, 2025 | 4.35 | 4.33 | 4.33 | 4.36 | 4.31 | 215.56M |
| June 27, 2025 | 4.3 | 4.34 | 4.34 | 4.35 | 4.29 | 268.95M |
| June 26, 2025 | 4.33 | 4.29 | 4.29 | 4.42 | 4.29 | 367.17M |
| June 25, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.26 | 297.26M |
| June 24, 2025 | 4.34 | 4.32 | 4.32 | 4.37 | 4.31 | 216.45M |
| June 23, 2025 | 4.32 | 4.33 | 4.33 | 4.37 | 4.3 | 143.71M |
| June 20, 2025 | 4.33 | 4.35 | 4.35 | 4.38 | 4.32 | 144.81M |
| June 19, 2025 | 4.37 | 4.32 | 4.32 | 4.37 | 4.29 | 137.76M |
| June 18, 2025 | 4.35 | 4.37 | 4.37 | 4.39 | 4.33 | 145.53M |
| June 17, 2025 | 4.31 | 4.36 | 4.36 | 4.38 | 4.3 | 165.57M |
| June 16, 2025 | 4.29 | 4.3 | 4.3 | 4.32 | 4.27 | 103.53M |
| June 13, 2025 | 4.35 | 4.3 | 4.3 | 4.36 | 4.26 | 188.21M |
| June 12, 2025 | 4.3 | 4.37 | 4.37 | 4.39 | 4.29 | 234.9M |
| June 11, 2025 | 4.26 | 4.31 | 4.31 | 4.33 | 4.25 | 174.7M |
| June 10, 2025 | 4.28 | 4.26 | 4.26 | 4.29 | 4.23 | 191.06M |
| June 09, 2025 | 4.31 | 4.28 | 4.28 | 4.32 | 4.27 | 175.35M |
| June 06, 2025 | 4.32 | 4.31 | 4.31 | 4.33 | 4.27 | 151.55M |
| June 05, 2025 | 4.34 | 4.3 | 4.3 | 4.36 | 4.29 | 200.05M |
| June 04, 2025 | 4.27 | 4.34 | 4.34 | 4.35 | 4.26 | 197.52M |
| June 03, 2025 | 4.28 | 4.27 | 4.27 | 4.31 | 4.24 | 192.29M |
| May 30, 2025 | 4.37 | 4.28 | 4.28 | 4.38 | 4.27 | 237.69M |
| May 29, 2025 | 4.39 | 4.38 | 4.38 | 4.41 | 4.37 | 157.6M |
| May 28, 2025 | 4.41 | 4.39 | 4.39 | 4.44 | 4.38 | 136.52M |
| May 27, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.38 | 145.31M |
| May 26, 2025 | 4.33 | 4.42 | 4.42 | 4.45 | 4.33 | 294.3M |