4.49
+0.01(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.48 | 4.49 | 4.49 | 4.5 | 4.46 | 12.2M |
| August 15, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.46 | 12.53M |
| August 14, 2025 | 4.52 | 4.48 | 4.48 | 4.52 | 4.47 | 13.71M |
| August 13, 2025 | 4.53 | 4.52 | 4.52 | 4.55 | 4.51 | 16.49M |
| August 12, 2025 | 4.54 | 4.53 | 4.53 | 4.56 | 4.52 | 13.63M |
| August 11, 2025 | 4.54 | 4.54 | 4.54 | 4.57 | 4.51 | 13.75M |
| August 08, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.51 | 10.15M |
| August 07, 2025 | 4.55 | 4.54 | 4.54 | 4.56 | 4.52 | 8.47M |
| August 06, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | 8.85M |
| August 05, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.53 | 10.57M |
| August 04, 2025 | 4.52 | 4.55 | 4.55 | 4.56 | 4.48 | 7.39M |
| August 01, 2025 | 4.5 | 4.53 | 4.53 | 4.55 | 4.5 | 7.79M |
| July 31, 2025 | 4.6 | 4.51 | 4.51 | 4.6 | 4.5 | 15.86M |
| July 30, 2025 | 4.62 | 4.61 | 4.61 | 4.68 | 4.57 | 14.36M |
| July 29, 2025 | 4.69 | 4.62 | 4.62 | 4.7 | 4.56 | 16.33M |
| July 28, 2025 | 4.73 | 4.68 | 4.68 | 4.74 | 4.65 | 12.61M |
| July 25, 2025 | 4.8 | 4.74 | 4.74 | 4.8 | 4.73 | 14.91M |
| July 24, 2025 | 4.69 | 4.77 | 4.77 | 4.85 | 4.63 | 20.47M |
| July 23, 2025 | 4.8 | 4.69 | 4.69 | 4.86 | 4.68 | 20.66M |
| July 22, 2025 | 4.69 | 4.75 | 4.75 | 4.78 | 4.62 | 27.7M |
| July 21, 2025 | 4.56 | 4.66 | 4.66 | 4.7 | 4.56 | 30.14M |
| July 18, 2025 | 4.49 | 4.54 | 4.54 | 4.54 | 4.49 | 7.82M |
| July 17, 2025 | 4.52 | 4.49 | 4.49 | 4.53 | 4.46 | 13.75M |
| July 16, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.49 | 7.51M |
| July 15, 2025 | 4.62 | 4.52 | 4.52 | 4.62 | 4.47 | 17.63M |
| July 14, 2025 | 4.61 | 4.61 | 4.61 | 4.67 | 4.6 | 11.84M |
| July 11, 2025 | 4.6 | 4.61 | 4.61 | 4.66 | 4.58 | 11.23M |
| July 10, 2025 | 4.62 | 4.6 | 4.6 | 4.68 | 4.56 | 21.24M |
| July 09, 2025 | 4.68 | 4.68 | 4.68 | 4.7 | 4.66 | 8.16M |
| July 08, 2025 | 4.66 | 4.69 | 4.69 | 4.7 | 4.62 | 9.99M |
| July 07, 2025 | 4.63 | 4.66 | 4.66 | 4.67 | 4.61 | 7.91M |
| July 04, 2025 | 4.7 | 4.63 | 4.63 | 4.71 | 4.63 | 10.29M |
| July 03, 2025 | 4.72 | 4.69 | 4.69 | 4.73 | 4.66 | 9.57M |
| July 02, 2025 | 4.67 | 4.72 | 4.72 | 4.72 | 4.65 | 12.44M |
| July 01, 2025 | 4.63 | 4.68 | 4.68 | 4.7 | 4.6 | 15.07M |
| June 30, 2025 | 4.65 | 4.62 | 4.62 | 4.65 | 4.59 | 9.84M |
| June 27, 2025 | 4.63 | 4.64 | 4.64 | 4.68 | 4.6 | 15.22M |
| June 26, 2025 | 4.61 | 4.59 | 4.59 | 4.65 | 4.58 | 15.45M |
| June 25, 2025 | 4.64 | 4.63 | 4.63 | 4.66 | 4.56 | 22.25M |
| June 24, 2025 | 4.62 | 4.64 | 4.64 | 4.66 | 4.46 | 30.58M |
| June 23, 2025 | 4.64 | 4.71 | 4.71 | 4.83 | 4.6 | 26.56M |
| June 20, 2025 | 4.68 | 4.64 | 4.64 | 4.73 | 4.62 | 24.03M |
| June 19, 2025 | 4.86 | 4.75 | 4.75 | 4.88 | 4.61 | 47.21M |
| June 18, 2025 | 5.05 | 4.92 | 4.92 | 5.09 | 4.84 | 47.02M |
| June 17, 2025 | 4.8 | 4.96 | 4.96 | 5.21 | 4.77 | 41.71M |
| June 16, 2025 | 4.82 | 4.83 | 4.83 | 4.89 | 4.75 | 29.4M |
| June 13, 2025 | 4.66 | 4.67 | 4.67 | 4.94 | 4.64 | 20.29M |
| June 12, 2025 | 4.73 | 4.66 | 4.66 | 4.74 | 4.62 | 10.02M |
| June 11, 2025 | 4.74 | 4.73 | 4.73 | 4.74 | 4.7 | 6.53M |
| June 10, 2025 | 4.77 | 4.71 | 4.71 | 4.79 | 4.67 | 10.38M |
| June 09, 2025 | 4.72 | 4.78 | 4.78 | 4.79 | 4.71 | 9.22M |
| June 06, 2025 | 4.65 | 4.7 | 4.7 | 4.72 | 4.64 | 7.79M |
| June 05, 2025 | 4.72 | 4.65 | 4.65 | 4.73 | 4.63 | 8.92M |
| June 04, 2025 | 4.67 | 4.73 | 4.73 | 4.8 | 4.63 | 13.28M |
| June 03, 2025 | 4.6 | 4.66 | 4.66 | 4.69 | 4.58 | 11.63M |
| May 30, 2025 | 4.61 | 4.59 | 4.59 | 4.63 | 4.58 | 7.4M |
| May 29, 2025 | 4.66 | 4.61 | 4.61 | 4.66 | 4.59 | 12.14M |
| May 28, 2025 | 4.72 | 4.64 | 4.64 | 4.78 | 4.6 | 13.13M |
| May 27, 2025 | 4.65 | 4.69 | 4.69 | 4.7 | 4.58 | 10.24M |
| May 26, 2025 | 4.61 | 4.63 | 4.63 | 4.66 | 4.57 | 10.56M |