4.66
+0.06(+1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.63 | 4.66 | 4.66 | 4.68 | 4.59 | 51.26M |
| August 15, 2025 | 4.53 | 4.6 | 4.6 | 4.61 | 4.51 | 32.83M |
| August 14, 2025 | 4.66 | 4.55 | 4.55 | 4.68 | 4.55 | 42.77M |
| August 13, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.62 | 38.89M |
| August 12, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.61 | 31.32M |
| August 11, 2025 | 4.58 | 4.65 | 4.65 | 4.72 | 4.56 | 62.22M |
| August 08, 2025 | 4.58 | 4.58 | 4.58 | 4.65 | 4.54 | 46.9M |
| August 07, 2025 | 4.54 | 4.54 | 4.54 | 4.59 | 4.51 | 29.28M |
| August 06, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.51 | 23.77M |
| August 05, 2025 | 4.52 | 4.56 | 4.56 | 4.58 | 4.51 | 27.65M |
| August 04, 2025 | 4.48 | 4.51 | 4.51 | 4.51 | 4.45 | 20.21M |
| August 01, 2025 | 4.47 | 4.51 | 4.51 | 4.55 | 4.47 | 26.17M |
| July 31, 2025 | 4.54 | 4.48 | 4.48 | 4.56 | 4.46 | 37.23M |
| July 30, 2025 | 4.56 | 4.55 | 4.55 | 4.6 | 4.53 | 30.49M |
| July 29, 2025 | 4.66 | 4.58 | 4.58 | 4.66 | 4.54 | 45.87M |
| July 28, 2025 | 4.68 | 4.64 | 4.64 | 4.69 | 4.62 | 37.5M |
| July 25, 2025 | 4.74 | 4.67 | 4.67 | 4.74 | 4.66 | 41.37M |
| July 24, 2025 | 4.63 | 4.72 | 4.72 | 4.72 | 4.62 | 56.04M |
| July 23, 2025 | 4.68 | 4.62 | 4.62 | 4.7 | 4.62 | 38.12M |
| July 22, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.62 | 42.75M |
| July 21, 2025 | 4.59 | 4.68 | 4.68 | 4.72 | 4.59 | 49.75M |
| July 18, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.58 | 27.24M |
| July 17, 2025 | 4.62 | 4.62 | 4.62 | 4.68 | 4.59 | 35.52M |
| July 16, 2025 | 4.65 | 4.61 | 4.61 | 4.71 | 4.61 | 41.18M |
| July 15, 2025 | 4.68 | 4.67 | 4.67 | 4.76 | 4.59 | 63.41M |
| July 14, 2025 | 4.7 | 4.73 | 4.73 | 4.89 | 4.61 | 97.87M |
| July 11, 2025 | 4.61 | 4.67 | 4.67 | 4.7 | 4.56 | 51.37M |
| July 10, 2025 | 4.55 | 4.61 | 4.61 | 4.62 | 4.54 | 34.64M |
| July 09, 2025 | 4.56 | 4.57 | 4.57 | 4.58 | 4.54 | 30.49M |
| July 08, 2025 | 4.54 | 4.55 | 4.55 | 4.56 | 4.52 | 25.45M |
| July 07, 2025 | 4.51 | 4.54 | 4.53 | 4.56 | 4.48 | 26.02M |
| July 04, 2025 | 4.53 | 4.5 | 4.49 | 4.55 | 4.49 | 26.12M |
| July 03, 2025 | 4.55 | 4.54 | 4.53 | 4.58 | 4.52 | 24.83M |
| July 02, 2025 | 4.64 | 4.57 | 4.56 | 4.66 | 4.53 | 28.88M |
| July 01, 2025 | 4.61 | 4.57 | 4.56 | 4.61 | 4.53 | 30.66M |
| June 30, 2025 | 4.6 | 4.61 | 4.6 | 4.64 | 4.58 | 38.71M |
| June 27, 2025 | 4.57 | 4.63 | 4.63 | 4.7 | 4.57 | 58.95M |
| June 26, 2025 | 4.6 | 4.54 | 4.54 | 4.65 | 4.54 | 35.12M |
| June 25, 2025 | 4.58 | 4.61 | 4.61 | 4.61 | 4.52 | 39.92M |
| June 24, 2025 | 4.54 | 4.58 | 4.58 | 4.58 | 4.52 | 40.53M |
| June 23, 2025 | 4.52 | 4.56 | 4.56 | 4.58 | 4.42 | 52.29M |
| June 20, 2025 | 4.35 | 4.51 | 4.51 | 4.57 | 4.35 | 71.17M |
| June 19, 2025 | 4.37 | 4.37 | 4.37 | 4.44 | 4.35 | 30.55M |
| June 18, 2025 | 4.4 | 4.36 | 4.36 | 4.41 | 4.34 | 16.17M |
| June 17, 2025 | 4.37 | 4.41 | 4.41 | 4.43 | 4.34 | 24.04M |
| June 16, 2025 | 4.31 | 4.36 | 4.36 | 4.37 | 4.3 | 16.56M |
| June 13, 2025 | 4.43 | 4.34 | 4.34 | 4.44 | 4.33 | 29.26M |
| June 12, 2025 | 4.44 | 4.43 | 4.43 | 4.46 | 4.42 | 23.09M |
| June 11, 2025 | 4.5 | 4.47 | 4.47 | 4.63 | 4.47 | 42.58M |
| June 10, 2025 | 4.5 | 4.41 | 4.41 | 4.5 | 4.35 | 41.6M |
| June 09, 2025 | 4.44 | 4.49 | 4.49 | 4.51 | 4.44 | 28.55M |
| June 06, 2025 | 4.52 | 4.44 | 4.44 | 4.53 | 4.4 | 40.91M |
| June 05, 2025 | 4.51 | 4.51 | 4.51 | 4.52 | 4.46 | 28.38M |
| June 04, 2025 | 4.5 | 4.49 | 4.49 | 4.52 | 4.48 | 25.78M |
| June 03, 2025 | 4.41 | 4.51 | 4.51 | 4.53 | 4.41 | 23.04M |
| May 30, 2025 | 4.56 | 4.5 | 4.5 | 4.58 | 4.48 | 30.21M |
| May 29, 2025 | 4.5 | 4.58 | 4.58 | 4.58 | 4.48 | 41.37M |
| May 28, 2025 | 4.53 | 4.48 | 4.48 | 4.58 | 4.47 | 32.79M |
| May 27, 2025 | 4.52 | 4.53 | 4.53 | 4.56 | 4.46 | 36.1M |
| May 26, 2025 | 4.6 | 4.54 | 4.54 | 4.63 | 4.48 | 59.03M |