4.79
-0.01(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.74 | 19.05M |
| August 21, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.78 | 17.33M |
| August 20, 2025 | 4.75 | 4.82 | 4.82 | 4.82 | 4.75 | 21.97M |
| August 19, 2025 | 4.78 | 4.78 | 4.78 | 4.82 | 4.75 | 23.27M |
| August 18, 2025 | 4.72 | 4.78 | 4.78 | 4.86 | 4.7 | 40.55M |
| August 15, 2025 | 4.6 | 4.71 | 4.71 | 4.73 | 4.6 | 31.47M |
| August 14, 2025 | 4.69 | 4.57 | 4.57 | 4.71 | 4.57 | 22.47M |
| August 13, 2025 | 4.71 | 4.69 | 4.69 | 4.73 | 4.68 | 14.61M |
| August 12, 2025 | 4.73 | 4.7 | 4.7 | 4.74 | 4.68 | 14.9M |
| August 11, 2025 | 4.73 | 4.72 | 4.72 | 4.76 | 4.71 | 18.53M |
| August 08, 2025 | 4.7 | 4.71 | 4.71 | 4.73 | 4.67 | 16.05M |
| August 07, 2025 | 4.74 | 4.7 | 4.7 | 4.75 | 4.69 | 18.24M |
| August 06, 2025 | 4.69 | 4.73 | 4.73 | 4.74 | 4.67 | 22.02M |
| August 05, 2025 | 4.66 | 4.68 | 4.68 | 4.69 | 4.66 | 19.55M |
| August 04, 2025 | 4.59 | 4.64 | 4.64 | 4.65 | 4.55 | 17.02M |
| August 01, 2025 | 4.54 | 4.6 | 4.6 | 4.61 | 4.54 | 14.63M |
| July 31, 2025 | 4.63 | 4.56 | 4.56 | 4.66 | 4.55 | 17.86M |
| July 30, 2025 | 4.68 | 4.63 | 4.63 | 4.69 | 4.6 | 19.5M |
| July 29, 2025 | 4.66 | 4.68 | 4.68 | 4.69 | 4.62 | 22.06M |
| July 28, 2025 | 4.69 | 4.67 | 4.67 | 4.69 | 4.65 | 17.4M |
| July 25, 2025 | 4.7 | 4.67 | 4.67 | 4.73 | 4.67 | 21.4M |
| July 24, 2025 | 4.64 | 4.72 | 4.72 | 4.75 | 4.62 | 31.2M |
| July 23, 2025 | 4.71 | 4.64 | 4.64 | 4.72 | 4.63 | 21.36M |
| July 22, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.64 | 19.03M |
| July 21, 2025 | 4.57 | 4.7 | 4.7 | 4.7 | 4.56 | 30.86M |
| July 18, 2025 | 4.58 | 4.57 | 4.57 | 4.61 | 4.54 | 18.27M |
| July 17, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.56 | 17.34M |
| July 16, 2025 | 4.54 | 4.57 | 4.57 | 4.59 | 4.52 | 14.38M |
| July 15, 2025 | 4.61 | 4.54 | 4.54 | 4.65 | 4.5 | 25.14M |
| July 14, 2025 | 4.6 | 4.65 | 4.65 | 4.66 | 4.59 | 18.98M |
| July 11, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.54 | 21.7M |
| July 10, 2025 | 4.59 | 4.61 | 4.61 | 4.62 | 4.57 | 18.39M |
| July 09, 2025 | 4.61 | 4.58 | 4.58 | 4.62 | 4.57 | 16.33M |
| July 08, 2025 | 4.58 | 4.6 | 4.6 | 4.62 | 4.56 | 19.18M |
| July 07, 2025 | 4.54 | 4.58 | 4.58 | 4.58 | 4.52 | 12.95M |
| July 04, 2025 | 4.61 | 4.54 | 4.54 | 4.61 | 4.53 | 18.61M |
| July 03, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.56 | 16.06M |
| July 02, 2025 | 4.56 | 4.58 | 4.58 | 4.59 | 4.53 | 17.93M |
| July 01, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.51 | 18.14M |
| June 30, 2025 | 4.57 | 4.56 | 4.56 | 4.58 | 4.54 | 15.13M |
| June 27, 2025 | 4.5 | 4.55 | 4.55 | 4.57 | 4.5 | 21.48M |
| June 26, 2025 | 4.53 | 4.5 | 4.5 | 4.56 | 4.48 | 22.46M |
| June 25, 2025 | 4.5 | 4.52 | 4.52 | 4.55 | 4.48 | 23.3M |
| June 24, 2025 | 4.44 | 4.52 | 4.52 | 4.52 | 4.42 | 25.74M |
| June 23, 2025 | 4.34 | 4.44 | 4.44 | 4.45 | 4.31 | 22.16M |
| June 20, 2025 | 4.4 | 4.36 | 4.36 | 4.44 | 4.34 | 24.43M |
| June 19, 2025 | 4.57 | 4.38 | 4.38 | 4.58 | 4.37 | 43.56M |
| June 18, 2025 | 4.62 | 4.56 | 4.56 | 4.66 | 4.52 | 44.55M |
| June 17, 2025 | 4.79 | 4.66 | 4.66 | 4.81 | 4.63 | 52.73M |
| June 16, 2025 | 4.8 | 4.78 | 4.78 | 4.92 | 4.76 | 59.32M |
| June 13, 2025 | 4.93 | 4.86 | 4.86 | 5.08 | 4.82 | 97.38M |
| June 12, 2025 | 4.75 | 4.91 | 4.91 | 5.2 | 4.72 | 115.28M |
| June 11, 2025 | 4.74 | 4.75 | 4.75 | 4.78 | 4.71 | 23.22M |
| June 10, 2025 | 4.81 | 4.76 | 4.76 | 4.83 | 4.67 | 35.75M |
| June 09, 2025 | 4.73 | 4.84 | 4.81 | 4.85 | 4.71 | 44.28M |
| June 06, 2025 | 4.77 | 4.7 | 4.67 | 4.79 | 4.68 | 30.26M |
| June 05, 2025 | 4.86 | 4.76 | 4.73 | 4.89 | 4.73 | 47.87M |
| June 04, 2025 | 4.91 | 4.85 | 4.82 | 4.95 | 4.8 | 68.38M |
| June 03, 2025 | 4.79 | 4.83 | 4.8 | 4.98 | 4.79 | 90.39M |
| May 30, 2025 | 5 | 4.81 | 4.78 | 5.13 | 4.77 | 128.3M |