4.47
+0.01(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.46 | 4.47 | 4.47 | 4.53 | 4.43 | 18.79M |
| August 15, 2025 | 4.37 | 4.46 | 4.46 | 4.46 | 4.37 | 14.23M |
| August 14, 2025 | 4.49 | 4.39 | 4.39 | 4.49 | 4.37 | 17.01M |
| August 13, 2025 | 4.52 | 4.49 | 4.49 | 4.55 | 4.47 | 14.16M |
| August 12, 2025 | 4.52 | 4.5 | 4.5 | 4.54 | 4.49 | 9.77M |
| August 11, 2025 | 4.48 | 4.52 | 4.52 | 4.52 | 4.45 | 12.15M |
| August 08, 2025 | 4.45 | 4.48 | 4.48 | 4.49 | 4.42 | 12.53M |
| August 07, 2025 | 4.46 | 4.46 | 4.46 | 4.5 | 4.44 | 15.56M |
| August 06, 2025 | 4.46 | 4.46 | 4.46 | 4.47 | 4.42 | 10.58M |
| August 05, 2025 | 4.44 | 4.46 | 4.46 | 4.48 | 4.43 | 10.57M |
| August 04, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.4 | 12.63M |
| August 01, 2025 | 4.47 | 4.47 | 4.47 | 4.5 | 4.45 | 10.13M |
| July 31, 2025 | 4.55 | 4.47 | 4.47 | 4.56 | 4.44 | 14.59M |
| July 30, 2025 | 4.56 | 4.54 | 4.54 | 4.57 | 4.5 | 12.61M |
| July 29, 2025 | 4.58 | 4.59 | 4.55 | 4.6 | 4.52 | 13.24M |
| July 28, 2025 | 4.62 | 4.59 | 4.55 | 4.63 | 4.56 | 12.73M |
| July 25, 2025 | 4.64 | 4.63 | 4.59 | 4.69 | 4.61 | 19.17M |
| July 24, 2025 | 4.56 | 4.61 | 4.57 | 4.62 | 4.54 | 17.88M |
| July 23, 2025 | 4.59 | 4.53 | 4.49 | 4.62 | 4.53 | 14.63M |
| July 22, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.51 | 13.49M |
| July 21, 2025 | 4.5 | 4.57 | 4.57 | 4.58 | 4.49 | 14.94M |
| July 18, 2025 | 4.51 | 4.49 | 4.49 | 4.51 | 4.47 | 8.82M |
| July 17, 2025 | 4.51 | 4.49 | 4.49 | 4.55 | 4.45 | 12.52M |
| July 16, 2025 | 4.45 | 4.49 | 4.49 | 4.5 | 4.42 | 11.51M |
| July 15, 2025 | 4.52 | 4.45 | 4.45 | 4.52 | 4.4 | 15.17M |
| July 14, 2025 | 4.51 | 4.5 | 4.5 | 4.55 | 4.49 | 12.48M |
| July 11, 2025 | 4.51 | 4.5 | 4.5 | 4.53 | 4.46 | 15.37M |
| July 10, 2025 | 4.44 | 4.54 | 4.54 | 4.55 | 4.43 | 19.02M |
| July 09, 2025 | 4.43 | 4.44 | 4.44 | 4.46 | 4.4 | 17.09M |
| July 08, 2025 | 4.4 | 4.42 | 4.42 | 4.44 | 4.39 | 11.19M |
| July 07, 2025 | 4.34 | 4.41 | 4.41 | 4.41 | 4.32 | 15.62M |
| July 04, 2025 | 4.35 | 4.34 | 4.34 | 4.38 | 4.32 | 11.25M |
| July 03, 2025 | 4.36 | 4.36 | 4.36 | 4.39 | 4.34 | 9.44M |
| July 02, 2025 | 4.35 | 4.36 | 4.36 | 4.37 | 4.33 | 10.07M |
| July 01, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.3 | 9.39M |
| June 30, 2025 | 4.39 | 4.34 | 4.34 | 4.41 | 4.33 | 11.08M |
| June 27, 2025 | 4.33 | 4.36 | 4.36 | 4.39 | 4.31 | 14.14M |
| June 26, 2025 | 4.31 | 4.32 | 4.32 | 4.34 | 4.29 | 12.86M |
| June 25, 2025 | 4.24 | 4.32 | 4.32 | 4.32 | 4.22 | 16.44M |
| June 24, 2025 | 4.14 | 4.23 | 4.23 | 4.23 | 4.13 | 9.94M |
| June 23, 2025 | 4.06 | 4.13 | 4.13 | 4.14 | 4.05 | 8.99M |
| June 20, 2025 | 4.11 | 4.09 | 4.09 | 4.13 | 4.08 | 8.96M |
| June 19, 2025 | 4.16 | 4.11 | 4.11 | 4.19 | 4.09 | 10.73M |
| June 18, 2025 | 4.28 | 4.18 | 4.18 | 4.28 | 4.17 | 11.92M |
| June 17, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.25 | 8.6M |
| June 16, 2025 | 4.26 | 4.28 | 4.28 | 4.32 | 4.24 | 10.99M |
| June 13, 2025 | 4.36 | 4.28 | 4.28 | 4.36 | 4.25 | 17.6M |
| June 12, 2025 | 4.38 | 4.36 | 4.36 | 4.4 | 4.33 | 14.27M |
| June 11, 2025 | 4.39 | 4.4 | 4.4 | 4.41 | 4.36 | 13.44M |
| June 10, 2025 | 4.42 | 4.38 | 4.38 | 4.44 | 4.33 | 12.89M |
| June 09, 2025 | 4.4 | 4.42 | 4.42 | 4.43 | 4.37 | 11.92M |
| June 06, 2025 | 4.41 | 4.4 | 4.4 | 4.44 | 4.37 | 10.38M |
| June 05, 2025 | 4.43 | 4.42 | 4.42 | 4.44 | 4.36 | 16.6M |
| June 04, 2025 | 4.37 | 4.43 | 4.43 | 4.43 | 4.35 | 17.36M |
| June 03, 2025 | 4.32 | 4.36 | 4.36 | 4.37 | 4.3 | 12.43M |
| May 30, 2025 | 4.34 | 4.34 | 4.34 | 4.39 | 4.32 | 14.59M |
| May 29, 2025 | 4.34 | 4.36 | 4.36 | 4.38 | 4.31 | 11.86M |
| May 28, 2025 | 4.34 | 4.33 | 4.33 | 4.38 | 4.3 | 13.31M |
| May 27, 2025 | 4.23 | 4.35 | 4.35 | 4.35 | 4.21 | 15.47M |
| May 26, 2025 | 4.2 | 4.23 | 4.23 | 4.25 | 4.19 | 11.78M |