4.65
-0.01(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.65 | 4.65 | 4.65 | 4.69 | 4.6 | 34.51M |
| August 15, 2025 | 4.59 | 4.66 | 4.66 | 4.68 | 4.57 | 29.75M |
| August 14, 2025 | 4.73 | 4.61 | 4.61 | 4.73 | 4.56 | 37.81M |
| August 13, 2025 | 4.76 | 4.75 | 4.75 | 4.79 | 4.66 | 34.07M |
| August 12, 2025 | 4.83 | 4.73 | 4.73 | 4.84 | 4.7 | 39.85M |
| August 11, 2025 | 4.69 | 4.84 | 4.84 | 4.87 | 4.6 | 62.51M |
| August 08, 2025 | 4.7 | 4.77 | 4.77 | 4.82 | 4.66 | 54.94M |
| August 07, 2025 | 4.68 | 4.7 | 4.7 | 4.78 | 4.55 | 52.1M |
| August 06, 2025 | 4.68 | 4.74 | 4.74 | 4.78 | 4.59 | 58.38M |
| August 05, 2025 | 4.59 | 4.69 | 4.69 | 4.86 | 4.58 | 90.19M |
| August 04, 2025 | 4.44 | 4.62 | 4.62 | 4.65 | 4.37 | 61.52M |
| August 01, 2025 | 4.38 | 4.48 | 4.48 | 4.49 | 4.32 | 46.22M |
| July 31, 2025 | 4.48 | 4.39 | 4.39 | 4.57 | 4.38 | 55.55M |
| July 30, 2025 | 4.38 | 4.41 | 4.41 | 4.46 | 4.31 | 41.36M |
| July 29, 2025 | 4.59 | 4.4 | 4.4 | 4.79 | 4.36 | 72.58M |
| July 28, 2025 | 4.49 | 4.52 | 4.52 | 4.52 | 4.44 | 21.52M |
| July 25, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.42 | 21.52M |
| July 24, 2025 | 4.42 | 4.5 | 4.5 | 4.51 | 4.4 | 34.36M |
| July 23, 2025 | 4.38 | 4.44 | 4.44 | 4.54 | 4.34 | 43.58M |
| July 22, 2025 | 4.4 | 4.38 | 4.38 | 4.4 | 4.29 | 32.17M |
| July 21, 2025 | 4.3 | 4.37 | 4.37 | 4.37 | 4.28 | 21.71M |
| July 18, 2025 | 4.31 | 4.28 | 4.28 | 4.33 | 4.26 | 14.72M |
| July 17, 2025 | 4.26 | 4.31 | 4.31 | 4.32 | 4.22 | 18.24M |
| July 16, 2025 | 4.24 | 4.27 | 4.27 | 4.28 | 4.21 | 17.19M |
| July 15, 2025 | 4.33 | 4.23 | 4.23 | 4.35 | 4.18 | 34.13M |
| July 14, 2025 | 4.4 | 4.34 | 4.34 | 4.41 | 4.32 | 38.47M |
| July 11, 2025 | 4.48 | 4.43 | 4.43 | 4.58 | 4.41 | 70.9M |
| July 10, 2025 | 4.29 | 4.39 | 4.39 | 4.55 | 4.27 | 43.36M |
| July 09, 2025 | 4.4 | 4.28 | 4.28 | 4.42 | 4.27 | 24.75M |
| July 08, 2025 | 4.26 | 4.33 | 4.33 | 4.33 | 4.25 | 25M |
| July 07, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.21 | 19.73M |
| July 04, 2025 | 4.34 | 4.25 | 4.25 | 4.45 | 4.25 | 30.84M |
| July 03, 2025 | 4.33 | 4.36 | 4.36 | 4.38 | 4.28 | 34.14M |
| July 02, 2025 | 4.29 | 4.36 | 4.36 | 4.48 | 4.25 | 43.7M |
| July 01, 2025 | 4.29 | 4.3 | 4.3 | 4.31 | 4.24 | 18.82M |
| June 30, 2025 | 4.27 | 4.29 | 4.29 | 4.29 | 4.23 | 16.81M |
| June 27, 2025 | 4.26 | 4.26 | 4.26 | 4.32 | 4.23 | 24.34M |
| June 26, 2025 | 4.26 | 4.27 | 4.27 | 4.3 | 4.23 | 25.69M |
| June 25, 2025 | 4.39 | 4.26 | 4.26 | 4.45 | 4.24 | 34.2M |
| June 24, 2025 | 4.14 | 4.21 | 4.21 | 4.21 | 4.14 | 20.05M |
| June 23, 2025 | 4.04 | 4.13 | 4.13 | 4.14 | 3.99 | 17.92M |
| June 20, 2025 | 4.1 | 4.08 | 4.08 | 4.13 | 4.06 | 19.64M |
| June 19, 2025 | 4.18 | 4.06 | 4.06 | 4.23 | 4.06 | 35.66M |
| June 18, 2025 | 4.35 | 4.23 | 4.23 | 4.42 | 4.22 | 40.89M |
| June 17, 2025 | 4.36 | 4.34 | 4.34 | 4.58 | 4.33 | 45.93M |
| June 16, 2025 | 4.29 | 4.3 | 4.3 | 4.34 | 4.27 | 23.06M |
| June 13, 2025 | 4.47 | 4.31 | 4.31 | 4.48 | 4.26 | 45.59M |
| June 12, 2025 | 4.51 | 4.48 | 4.48 | 4.54 | 4.44 | 33.32M |
| June 11, 2025 | 4.57 | 4.53 | 4.53 | 4.62 | 4.51 | 37.78M |
| June 10, 2025 | 4.75 | 4.56 | 4.56 | 4.77 | 4.52 | 66.27M |
| June 09, 2025 | 4.57 | 4.67 | 4.67 | 4.76 | 4.57 | 72.71M |
| June 06, 2025 | 4.55 | 4.52 | 4.52 | 4.61 | 4.47 | 53.75M |
| June 05, 2025 | 4.64 | 4.61 | 4.61 | 4.75 | 4.58 | 75.28M |
| June 04, 2025 | 4.61 | 4.7 | 4.7 | 4.77 | 4.52 | 99.38M |
| June 03, 2025 | 4.44 | 4.78 | 4.78 | 4.96 | 4.38 | 166.28M |
| May 30, 2025 | 4.24 | 4.52 | 4.52 | 4.52 | 4.24 | 87.61M |
| May 29, 2025 | 4.06 | 4.11 | 4.11 | 4.13 | 4.05 | 17.38M |
| May 28, 2025 | 4.15 | 4.07 | 4.07 | 4.16 | 4.05 | 24.24M |
| May 27, 2025 | 4.13 | 4.14 | 4.14 | 4.21 | 4.1 | 22.37M |
| May 26, 2025 | 4.09 | 4.11 | 4.11 | 4.14 | 4.04 | 21.38M |