4.58
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.57 | 26.55M |
| August 15, 2025 | 4.52 | 4.58 | 4.58 | 4.58 | 4.51 | 19.69M |
| August 14, 2025 | 4.59 | 4.52 | 4.52 | 4.59 | 4.51 | 23.83M |
| August 13, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.56 | 19.7M |
| August 12, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.56 | 15.72M |
| August 11, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.56 | 24.37M |
| August 08, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.56 | 14.73M |
| August 07, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.55 | 20.12M |
| August 06, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.54 | 16.34M |
| August 05, 2025 | 4.56 | 4.57 | 4.57 | 4.58 | 4.55 | 14.73M |
| August 04, 2025 | 4.53 | 4.56 | 4.56 | 4.56 | 4.51 | 14.72M |
| August 01, 2025 | 4.54 | 4.54 | 4.54 | 4.56 | 4.53 | 14.08M |
| July 31, 2025 | 4.6 | 4.53 | 4.53 | 4.61 | 4.51 | 28.54M |
| July 30, 2025 | 4.62 | 4.62 | 4.62 | 4.65 | 4.58 | 20.86M |
| July 29, 2025 | 4.67 | 4.63 | 4.63 | 4.68 | 4.6 | 20.27M |
| July 28, 2025 | 4.71 | 4.67 | 4.67 | 4.73 | 4.66 | 19.39M |
| July 25, 2025 | 4.71 | 4.69 | 4.69 | 4.74 | 4.68 | 26.03M |
| July 24, 2025 | 4.64 | 4.7 | 4.7 | 4.71 | 4.64 | 22.32M |
| July 23, 2025 | 4.74 | 4.65 | 4.65 | 4.76 | 4.64 | 40.9M |
| July 22, 2025 | 4.6 | 4.68 | 4.68 | 4.68 | 4.57 | 35.94M |
| July 21, 2025 | 4.53 | 4.59 | 4.59 | 4.61 | 4.51 | 34.59M |
| July 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | 14.62M |
| July 17, 2025 | 4.53 | 4.51 | 4.51 | 4.54 | 4.49 | 11.72M |
| July 16, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.48 | 13.19M |
| July 15, 2025 | 4.55 | 4.5 | 4.5 | 4.56 | 4.47 | 20.04M |
| July 14, 2025 | 4.56 | 4.54 | 4.54 | 4.58 | 4.54 | 14.61M |
| July 11, 2025 | 4.54 | 4.55 | 4.55 | 4.58 | 4.53 | 20.71M |
| July 10, 2025 | 4.51 | 4.54 | 4.54 | 4.55 | 4.5 | 19.5M |
| July 09, 2025 | 4.53 | 4.51 | 4.51 | 4.54 | 4.5 | 13.87M |
| July 08, 2025 | 4.51 | 4.52 | 4.52 | 4.53 | 4.49 | 16.07M |
| July 07, 2025 | 4.5 | 4.51 | 4.51 | 4.51 | 4.48 | 15.74M |
| July 04, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.6 | 18.34M |
| July 03, 2025 | 4.64 | 4.62 | 4.62 | 4.65 | 4.61 | 13.44M |
| July 02, 2025 | 4.6 | 4.64 | 4.64 | 4.64 | 4.59 | 17.02M |
| July 01, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.57 | 19.47M |
| June 30, 2025 | 4.57 | 4.57 | 4.57 | 4.6 | 4.56 | 17.81M |
| June 27, 2025 | 4.58 | 4.56 | 4.56 | 4.62 | 4.55 | 18.97M |
| June 26, 2025 | 4.61 | 4.57 | 4.57 | 4.61 | 4.56 | 17.58M |
| June 25, 2025 | 4.55 | 4.61 | 4.61 | 4.62 | 4.54 | 21.19M |
| June 24, 2025 | 4.51 | 4.55 | 4.55 | 4.55 | 4.5 | 13.72M |
| June 23, 2025 | 4.48 | 4.5 | 4.5 | 4.51 | 4.47 | 9.32M |
| June 20, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.48 | 7.38M |
| June 19, 2025 | 4.54 | 4.49 | 4.49 | 4.55 | 4.48 | 14.7M |
| June 18, 2025 | 4.54 | 4.54 | 4.54 | 4.59 | 4.49 | 16.05M |
| June 17, 2025 | 4.52 | 4.54 | 4.54 | 4.55 | 4.5 | 8.39M |
| June 16, 2025 | 4.52 | 4.52 | 4.52 | 4.53 | 4.5 | 9.59M |
| June 13, 2025 | 4.57 | 4.53 | 4.53 | 4.58 | 4.52 | 11.88M |
| June 12, 2025 | 4.58 | 4.58 | 4.58 | 4.59 | 4.55 | 12.11M |
| June 11, 2025 | 4.55 | 4.57 | 4.57 | 4.59 | 4.54 | 11.27M |
| June 10, 2025 | 4.57 | 4.55 | 4.55 | 4.6 | 4.52 | 16.49M |
| June 09, 2025 | 4.54 | 4.57 | 4.57 | 4.58 | 4.53 | 11.88M |
| June 06, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.52 | 8.73M |
| June 05, 2025 | 4.54 | 4.53 | 4.53 | 4.55 | 4.52 | 10.1M |
| June 04, 2025 | 4.52 | 4.54 | 4.54 | 4.55 | 4.52 | 9.42M |
| June 03, 2025 | 4.51 | 4.52 | 4.52 | 4.53 | 4.49 | 11.32M |
| May 30, 2025 | 4.54 | 4.53 | 4.53 | 4.55 | 4.5 | 11.35M |
| May 29, 2025 | 4.5 | 4.55 | 4.55 | 4.56 | 4.5 | 12.52M |
| May 28, 2025 | 4.49 | 4.51 | 4.51 | 4.54 | 4.49 | 8.99M |
| May 27, 2025 | 4.48 | 4.51 | 4.51 | 4.52 | 4.46 | 12.12M |
| May 26, 2025 | 4.49 | 4.48 | 4.48 | 4.51 | 4.46 | 9.68M |