4.72
+0.01(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.71 | 4.72 | 4.72 | 4.74 | 4.69 | 26.76M |
| August 15, 2025 | 4.65 | 4.71 | 4.71 | 4.71 | 4.63 | 21.58M |
| August 14, 2025 | 4.7 | 4.65 | 4.65 | 4.71 | 4.64 | 22.07M |
| August 13, 2025 | 4.7 | 4.69 | 4.69 | 4.71 | 4.67 | 17.51M |
| August 12, 2025 | 4.72 | 4.7 | 4.7 | 4.72 | 4.68 | 14.77M |
| August 11, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.68 | 21.5M |
| August 08, 2025 | 4.7 | 4.73 | 4.73 | 4.76 | 4.69 | 22.63M |
| August 07, 2025 | 4.72 | 4.71 | 4.71 | 4.74 | 4.68 | 17.47M |
| August 06, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.69 | 15.44M |
| August 05, 2025 | 4.68 | 4.71 | 4.71 | 4.72 | 4.68 | 12.21M |
| August 04, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.65 | 11.65M |
| August 01, 2025 | 4.66 | 4.68 | 4.68 | 4.69 | 4.64 | 11.74M |
| July 31, 2025 | 4.76 | 4.66 | 4.66 | 4.76 | 4.66 | 23.37M |
| July 30, 2025 | 4.74 | 4.76 | 4.76 | 4.8 | 4.73 | 22.3M |
| July 29, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.69 | 23.21M |
| July 28, 2025 | 4.79 | 4.75 | 4.75 | 4.8 | 4.73 | 21.45M |
| July 25, 2025 | 4.83 | 4.79 | 4.79 | 4.84 | 4.79 | 24.14M |
| July 24, 2025 | 4.83 | 4.84 | 4.84 | 4.85 | 4.79 | 30.12M |
| July 23, 2025 | 4.92 | 4.84 | 4.84 | 4.96 | 4.82 | 42.05M |
| July 22, 2025 | 4.88 | 4.93 | 4.93 | 4.93 | 4.81 | 57.79M |
| July 21, 2025 | 4.86 | 4.87 | 4.87 | 4.87 | 4.82 | 35.32M |
| July 18, 2025 | 4.84 | 4.85 | 4.85 | 4.85 | 4.8 | 27.24M |
| July 17, 2025 | 4.84 | 4.84 | 4.84 | 4.86 | 4.8 | 28.2M |
| July 16, 2025 | 4.85 | 4.82 | 4.82 | 4.88 | 4.8 | 31.67M |
| July 15, 2025 | 4.95 | 4.83 | 4.83 | 4.99 | 4.8 | 68.78M |
| July 14, 2025 | 4.9 | 4.97 | 4.97 | 5.06 | 4.9 | 62.09M |
| July 11, 2025 | 5.02 | 4.95 | 4.95 | 5.04 | 4.88 | 84.51M |
| July 10, 2025 | 4.95 | 5.1 | 5.1 | 5.4 | 4.92 | 140.24M |
| July 09, 2025 | 4.94 | 4.92 | 4.92 | 5.08 | 4.89 | 80.4M |
| July 08, 2025 | 5.15 | 4.98 | 4.98 | 5.18 | 4.9 | 117.51M |
| July 07, 2025 | 4.88 | 5.1 | 5.1 | 5.16 | 4.8 | 151M |
| July 04, 2025 | 4.59 | 4.72 | 4.72 | 4.79 | 4.57 | 87.47M |
| July 03, 2025 | 4.61 | 4.6 | 4.6 | 4.63 | 4.56 | 30.38M |
| July 02, 2025 | 4.62 | 4.6 | 4.6 | 4.63 | 4.56 | 35.19M |
| July 01, 2025 | 4.53 | 4.64 | 4.64 | 4.64 | 4.52 | 50.94M |
| June 30, 2025 | 4.55 | 4.54 | 4.54 | 4.57 | 4.52 | 21.27M |
| June 27, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.52 | 28.41M |
| June 26, 2025 | 4.58 | 4.55 | 4.55 | 4.6 | 4.53 | 27.62M |
| June 25, 2025 | 4.58 | 4.6 | 4.58 | 4.61 | 4.55 | 28.85M |
| June 24, 2025 | 4.54 | 4.58 | 4.56 | 4.58 | 4.52 | 23.29M |
| June 23, 2025 | 4.5 | 4.53 | 4.51 | 4.54 | 4.48 | 19.38M |
| June 20, 2025 | 4.55 | 4.52 | 4.52 | 4.58 | 4.51 | 18.83M |
| June 19, 2025 | 4.66 | 4.55 | 4.55 | 4.67 | 4.54 | 40.07M |
| June 18, 2025 | 4.82 | 4.68 | 4.68 | 4.83 | 4.68 | 44.5M |
| June 17, 2025 | 4.72 | 4.79 | 4.79 | 4.79 | 4.67 | 46.12M |
| June 16, 2025 | 4.66 | 4.71 | 4.71 | 4.72 | 4.62 | 33.27M |
| June 13, 2025 | 4.68 | 4.68 | 4.68 | 4.75 | 4.67 | 38.99M |
| June 12, 2025 | 4.74 | 4.7 | 4.7 | 4.74 | 4.67 | 41.25M |
| June 11, 2025 | 4.8 | 4.76 | 4.76 | 4.8 | 4.73 | 40.66M |
| June 10, 2025 | 4.78 | 4.82 | 4.82 | 4.84 | 4.73 | 66.94M |
| June 09, 2025 | 4.74 | 4.79 | 4.79 | 4.79 | 4.72 | 53.33M |
| June 06, 2025 | 4.79 | 4.74 | 4.74 | 4.85 | 4.72 | 61.64M |
| June 05, 2025 | 4.95 | 4.83 | 4.83 | 4.98 | 4.81 | 77.78M |
| June 04, 2025 | 5.01 | 4.88 | 4.88 | 5.04 | 4.83 | 99.23M |
| June 03, 2025 | 5 | 5.13 | 5.13 | 5.43 | 4.79 | 154.73M |
| May 30, 2025 | 5.78 | 5.2 | 5.2 | 5.78 | 5.06 | 276.04M |
| May 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.05 | 95.59M |
| May 28, 2025 | 4.47 | 4.79 | 4.79 | 4.79 | 4.47 | 158.52M |
| May 27, 2025 | 4.32 | 4.35 | 4.35 | 4.37 | 4.31 | 16.29M |
| May 26, 2025 | 4.31 | 4.31 | 4.31 | 4.32 | 4.3 | 9.11M |