4.54
+0.02(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.53 | 4.54 | 4.54 | 4.56 | 4.52 | 31.2M |
| August 15, 2025 | 4.51 | 4.52 | 4.52 | 4.54 | 4.49 | 30.8M |
| August 14, 2025 | 4.55 | 4.5 | 4.5 | 4.58 | 4.48 | 29.3M |
| August 13, 2025 | 4.57 | 4.55 | 4.55 | 4.58 | 4.54 | 23.38M |
| August 12, 2025 | 4.6 | 4.57 | 4.57 | 4.6 | 4.56 | 18.52M |
| August 11, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.55 | 23.99M |
| August 08, 2025 | 4.56 | 4.6 | 4.6 | 4.62 | 4.55 | 31.86M |
| August 07, 2025 | 4.58 | 4.57 | 4.57 | 4.58 | 4.55 | 18.81M |
| August 06, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | 19.56M |
| August 05, 2025 | 4.53 | 4.58 | 4.58 | 4.59 | 4.52 | 22.38M |
| August 04, 2025 | 4.49 | 4.52 | 4.52 | 4.53 | 4.48 | 16.86M |
| August 01, 2025 | 4.54 | 4.51 | 4.51 | 4.57 | 4.5 | 26.67M |
| July 31, 2025 | 4.61 | 4.56 | 4.56 | 4.62 | 4.54 | 32.59M |
| July 30, 2025 | 4.61 | 4.62 | 4.62 | 4.65 | 4.61 | 28.56M |
| July 29, 2025 | 4.64 | 4.62 | 4.62 | 4.65 | 4.6 | 25.56M |
| July 28, 2025 | 4.64 | 4.64 | 4.64 | 4.67 | 4.62 | 30.2M |
| July 25, 2025 | 4.68 | 4.66 | 4.66 | 4.71 | 4.65 | 34.74M |
| July 24, 2025 | 4.65 | 4.69 | 4.69 | 4.69 | 4.62 | 39.18M |
| July 23, 2025 | 4.7 | 4.66 | 4.66 | 4.75 | 4.65 | 45.25M |
| July 22, 2025 | 4.69 | 4.7 | 4.7 | 4.71 | 4.64 | 45.36M |
| July 21, 2025 | 4.6 | 4.69 | 4.69 | 4.71 | 4.59 | 56.5M |
| July 18, 2025 | 4.59 | 4.61 | 4.61 | 4.61 | 4.57 | 32.95M |
| July 17, 2025 | 4.6 | 4.59 | 4.59 | 4.6 | 4.56 | 33.07M |
| July 16, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.54 | 29.71M |
| July 15, 2025 | 4.75 | 4.59 | 4.59 | 4.76 | 4.57 | 67.81M |
| July 14, 2025 | 4.73 | 4.81 | 4.74 | 4.84 | 4.72 | 68.23M |
| July 11, 2025 | 4.79 | 4.76 | 4.69 | 4.8 | 4.7 | 68.11M |
| July 10, 2025 | 4.81 | 4.82 | 4.75 | 4.94 | 4.74 | 96.11M |
| July 09, 2025 | 4.76 | 4.79 | 4.72 | 4.9 | 4.75 | 82.47M |
| July 08, 2025 | 4.83 | 4.79 | 4.72 | 4.83 | 4.73 | 80.94M |
| July 07, 2025 | 4.86 | 4.84 | 4.77 | 4.91 | 4.73 | 110.12M |
| July 04, 2025 | 4.61 | 4.69 | 4.62 | 4.75 | 4.6 | 79.27M |
| July 03, 2025 | 4.58 | 4.63 | 4.56 | 4.66 | 4.55 | 43.16M |
| July 02, 2025 | 4.61 | 4.59 | 4.52 | 4.62 | 4.56 | 39.52M |
| July 01, 2025 | 4.5 | 4.63 | 4.56 | 4.64 | 4.48 | 77.65M |
| June 30, 2025 | 4.52 | 4.5 | 4.43 | 4.54 | 4.49 | 32.54M |
| June 27, 2025 | 4.52 | 4.52 | 4.45 | 4.56 | 4.51 | 25.68M |
| June 26, 2025 | 4.55 | 4.53 | 4.46 | 4.58 | 4.52 | 26.37M |
| June 25, 2025 | 4.55 | 4.56 | 4.49 | 4.57 | 4.53 | 25.57M |
| June 24, 2025 | 4.48 | 4.55 | 4.48 | 4.55 | 4.47 | 29.35M |
| June 23, 2025 | 4.44 | 4.48 | 4.41 | 4.49 | 4.41 | 23.2M |
| June 20, 2025 | 4.45 | 4.46 | 4.46 | 4.48 | 4.44 | 19.29M |
| June 19, 2025 | 4.55 | 4.46 | 4.46 | 4.55 | 4.45 | 34.49M |
| June 18, 2025 | 4.56 | 4.55 | 4.55 | 4.59 | 4.53 | 24.52M |
| June 17, 2025 | 4.56 | 4.58 | 4.58 | 4.6 | 4.52 | 28.2M |
| June 16, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.54 | 36.59M |
| June 13, 2025 | 4.65 | 4.62 | 4.62 | 4.7 | 4.61 | 39.35M |
| June 12, 2025 | 4.71 | 4.66 | 4.66 | 4.72 | 4.64 | 44.13M |
| June 11, 2025 | 4.74 | 4.73 | 4.73 | 4.77 | 4.69 | 44.4M |
| June 10, 2025 | 4.81 | 4.74 | 4.74 | 4.82 | 4.7 | 50.57M |
| June 09, 2025 | 4.79 | 4.79 | 4.79 | 4.81 | 4.75 | 43.43M |
| June 06, 2025 | 4.76 | 4.77 | 4.77 | 4.8 | 4.73 | 47.1M |
| June 05, 2025 | 4.8 | 4.75 | 4.75 | 4.83 | 4.73 | 48.22M |
| June 04, 2025 | 4.74 | 4.77 | 4.77 | 4.78 | 4.69 | 64.37M |
| June 03, 2025 | 4.93 | 4.78 | 4.78 | 4.93 | 4.7 | 133.45M |
| May 30, 2025 | 5.1 | 5.08 | 5.08 | 5.29 | 5.06 | 99.8M |
| May 29, 2025 | 4.92 | 4.97 | 4.97 | 5.04 | 4.92 | 54.31M |
| May 28, 2025 | 5.15 | 5.01 | 5.01 | 5.19 | 5 | 64M |
| May 27, 2025 | 5.14 | 5.18 | 5.18 | 5.27 | 5.1 | 61.31M |
| May 26, 2025 | 5.09 | 5.13 | 5.13 | 5.15 | 5.05 | 51.74M |