4.62
+0.03(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.65 | 4.62 | 4.62 | 4.68 | 4.61 | 70.44M |
| August 15, 2025 | 4.49 | 4.59 | 4.59 | 4.59 | 4.49 | 47.85M |
| August 14, 2025 | 4.61 | 4.51 | 4.51 | 4.62 | 4.49 | 60.84M |
| August 13, 2025 | 4.63 | 4.62 | 4.62 | 4.65 | 4.61 | 46.59M |
| August 12, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.6 | 50.87M |
| August 11, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.58 | 36.94M |
| August 08, 2025 | 4.6 | 4.6 | 4.6 | 4.63 | 4.56 | 33.9M |
| August 07, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.55 | 41.98M |
| August 06, 2025 | 4.62 | 4.64 | 4.64 | 4.66 | 4.58 | 46.33M |
| August 05, 2025 | 4.59 | 4.62 | 4.62 | 4.63 | 4.56 | 40.98M |
| August 04, 2025 | 4.54 | 4.59 | 4.59 | 4.6 | 4.51 | 33.19M |
| August 01, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.54 | 36.33M |
| July 31, 2025 | 4.66 | 4.56 | 4.56 | 4.67 | 4.53 | 71.99M |
| July 30, 2025 | 4.77 | 4.68 | 4.68 | 4.79 | 4.66 | 67.08M |
| July 29, 2025 | 4.72 | 4.74 | 4.74 | 4.74 | 4.66 | 68.9M |
| July 28, 2025 | 4.75 | 4.75 | 4.75 | 4.79 | 4.69 | 64.49M |
| July 25, 2025 | 4.89 | 4.82 | 4.82 | 4.97 | 4.82 | 89.51M |
| July 24, 2025 | 4.82 | 4.88 | 4.88 | 4.91 | 4.77 | 103.2M |
| July 23, 2025 | 5.08 | 4.84 | 4.84 | 5.09 | 4.82 | 153.56M |
| July 22, 2025 | 4.77 | 4.95 | 4.95 | 5.07 | 4.68 | 209.61M |
| July 21, 2025 | 4.65 | 4.75 | 4.75 | 4.82 | 4.65 | 89.87M |
| July 18, 2025 | 4.67 | 4.65 | 4.65 | 4.79 | 4.64 | 98.24M |
| July 17, 2025 | 4.61 | 4.63 | 4.63 | 4.63 | 4.58 | 59.73M |
| July 16, 2025 | 4.61 | 4.61 | 4.61 | 4.65 | 4.58 | 57.74M |
| July 15, 2025 | 4.71 | 4.62 | 4.62 | 4.73 | 4.58 | 109.08M |
| July 14, 2025 | 4.77 | 4.75 | 4.75 | 4.83 | 4.69 | 149.16M |
| July 11, 2025 | 4.89 | 4.82 | 4.82 | 4.89 | 4.76 | 259.74M |
| July 10, 2025 | 4.62 | 4.99 | 4.99 | 4.99 | 4.59 | 354.02M |
| July 09, 2025 | 4.51 | 4.54 | 4.54 | 4.7 | 4.51 | 154.4M |
| July 08, 2025 | 4.33 | 4.38 | 4.38 | 4.39 | 4.31 | 39.43M |
| July 07, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.32 | 27.05M |
| July 04, 2025 | 4.39 | 4.35 | 4.35 | 4.42 | 4.34 | 37.65M |
| July 03, 2025 | 4.38 | 4.39 | 4.39 | 4.41 | 4.33 | 45.07M |
| July 02, 2025 | 4.3 | 4.39 | 4.39 | 4.41 | 4.27 | 71.02M |
| July 01, 2025 | 4.32 | 4.3 | 4.3 | 4.33 | 4.27 | 26.72M |
| June 30, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.3 | 32.36M |
| June 27, 2025 | 4.28 | 4.31 | 4.31 | 4.37 | 4.28 | 46.43M |
| June 26, 2025 | 4.3 | 4.26 | 4.26 | 4.32 | 4.25 | 38.05M |
| June 25, 2025 | 4.28 | 4.31 | 4.31 | 4.31 | 4.25 | 40.15M |
| June 24, 2025 | 4.24 | 4.29 | 4.29 | 4.3 | 4.22 | 37.96M |
| June 23, 2025 | 4.2 | 4.27 | 4.27 | 4.28 | 4.17 | 33.21M |
| June 20, 2025 | 4.22 | 4.2 | 4.2 | 4.25 | 4.19 | 22.02M |
| June 19, 2025 | 4.26 | 4.22 | 4.22 | 4.26 | 4.18 | 30.64M |
| June 18, 2025 | 4.3 | 4.26 | 4.26 | 4.32 | 4.24 | 35.29M |
| June 17, 2025 | 4.29 | 4.31 | 4.31 | 4.32 | 4.25 | 29.68M |
| June 16, 2025 | 4.27 | 4.29 | 4.29 | 4.35 | 4.26 | 32.3M |
| June 13, 2025 | 4.28 | 4.24 | 4.24 | 4.31 | 4.24 | 38.03M |
| June 12, 2025 | 4.33 | 4.3 | 4.3 | 4.34 | 4.28 | 25.3M |
| June 11, 2025 | 4.3 | 4.33 | 4.33 | 4.36 | 4.3 | 37.41M |
| June 10, 2025 | 4.33 | 4.29 | 4.29 | 4.34 | 4.24 | 33.27M |
| June 09, 2025 | 4.31 | 4.31 | 4.31 | 4.33 | 4.28 | 23.36M |
| June 06, 2025 | 4.32 | 4.3 | 4.3 | 4.35 | 4.29 | 31.41M |
| June 05, 2025 | 4.32 | 4.31 | 4.31 | 4.34 | 4.27 | 32.25M |
| June 04, 2025 | 4.22 | 4.34 | 4.34 | 4.37 | 4.22 | 55.38M |
| June 03, 2025 | 4.19 | 4.22 | 4.22 | 4.23 | 4.17 | 21.07M |
| May 30, 2025 | 4.24 | 4.19 | 4.19 | 4.26 | 4.18 | 26.9M |
| May 29, 2025 | 4.18 | 4.26 | 4.26 | 4.28 | 4.18 | 34.3M |
| May 28, 2025 | 4.2 | 4.19 | 4.19 | 4.22 | 4.17 | 19.65M |
| May 27, 2025 | 4.2 | 4.21 | 4.21 | 4.21 | 4.15 | 24.68M |
| May 26, 2025 | 4.18 | 4.21 | 4.21 | 4.22 | 4.17 | 21.44M |