4.58
-0.02(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.63 | 4.58 | 4.58 | 4.72 | 4.56 | 18.06M |
| August 15, 2025 | 4.58 | 4.6 | 4.6 | 4.68 | 4.58 | 11.9M |
| August 14, 2025 | 4.8 | 4.6 | 4.6 | 4.8 | 4.58 | 15.9M |
| August 13, 2025 | 4.81 | 4.75 | 4.75 | 4.85 | 4.7 | 13.5M |
| August 12, 2025 | 4.83 | 4.79 | 4.79 | 4.89 | 4.76 | 13.74M |
| August 11, 2025 | 4.75 | 4.82 | 4.82 | 4.85 | 4.74 | 20.57M |
| August 08, 2025 | 4.65 | 4.76 | 4.76 | 4.8 | 4.61 | 21.38M |
| August 07, 2025 | 4.67 | 4.65 | 4.65 | 4.76 | 4.63 | 14.48M |
| August 06, 2025 | 4.78 | 4.67 | 4.67 | 4.82 | 4.66 | 13.93M |
| August 05, 2025 | 4.78 | 4.77 | 4.77 | 4.8 | 4.72 | 10.89M |
| August 04, 2025 | 4.73 | 4.77 | 4.77 | 4.78 | 4.66 | 12.25M |
| August 01, 2025 | 4.68 | 4.74 | 4.74 | 4.77 | 4.66 | 13.71M |
| July 31, 2025 | 4.77 | 4.66 | 4.66 | 4.79 | 4.6 | 14.62M |
| July 30, 2025 | 4.74 | 4.78 | 4.78 | 4.78 | 4.71 | 13.96M |
| July 29, 2025 | 4.74 | 4.74 | 4.74 | 4.76 | 4.67 | 12.78M |
| July 28, 2025 | 4.71 | 4.72 | 4.72 | 4.77 | 4.69 | 10.35M |
| July 25, 2025 | 4.74 | 4.71 | 4.71 | 4.77 | 4.69 | 13.82M |
| July 24, 2025 | 4.65 | 4.74 | 4.74 | 4.8 | 4.63 | 22.03M |
| July 23, 2025 | 4.68 | 4.72 | 4.72 | 4.94 | 4.65 | 29.5M |
| July 22, 2025 | 4.76 | 4.69 | 4.69 | 4.78 | 4.65 | 10.5M |
| July 21, 2025 | 4.69 | 4.75 | 4.75 | 4.75 | 4.64 | 15.08M |
| July 18, 2025 | 4.72 | 4.67 | 4.67 | 4.74 | 4.6 | 11.02M |
| July 17, 2025 | 4.71 | 4.71 | 4.71 | 4.75 | 4.67 | 14.77M |
| July 16, 2025 | 4.58 | 4.66 | 4.66 | 4.75 | 4.55 | 15.69M |
| July 15, 2025 | 4.62 | 4.56 | 4.56 | 4.66 | 4.46 | 15.63M |
| July 14, 2025 | 4.6 | 4.65 | 4.65 | 4.67 | 4.56 | 12.82M |
| July 11, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.52 | 9.03M |
| July 10, 2025 | 4.58 | 4.59 | 4.59 | 4.61 | 4.54 | 7.98M |
| July 09, 2025 | 4.56 | 4.56 | 4.56 | 4.6 | 4.53 | 12.2M |
| July 08, 2025 | 4.48 | 4.54 | 4.54 | 4.55 | 4.44 | 14.39M |
| July 07, 2025 | 4.4 | 4.47 | 4.47 | 4.49 | 4.4 | 9.76M |
| July 04, 2025 | 4.48 | 4.43 | 4.43 | 4.51 | 4.41 | 10.4M |
| July 03, 2025 | 4.45 | 4.46 | 4.46 | 4.48 | 4.43 | 12.7M |
| July 02, 2025 | 4.49 | 4.44 | 4.44 | 4.51 | 4.41 | 14.67M |
| July 01, 2025 | 4.5 | 4.48 | 4.48 | 4.54 | 4.44 | 24.16M |
| June 30, 2025 | 4.45 | 4.5 | 4.5 | 4.5 | 4.37 | 31.85M |
| June 27, 2025 | 4.37 | 4.47 | 4.47 | 4.8 | 4.36 | 32.61M |
| June 26, 2025 | 4.33 | 4.36 | 4.36 | 4.4 | 4.33 | 7.06M |
| June 25, 2025 | 4.4 | 4.34 | 4.34 | 4.41 | 4.31 | 9.03M |
| June 24, 2025 | 4.24 | 4.34 | 4.34 | 4.35 | 4.22 | 10.39M |
| June 23, 2025 | 4.07 | 4.25 | 4.25 | 4.27 | 4.07 | 14.33M |
| June 20, 2025 | 4.15 | 4.1 | 4.1 | 4.16 | 4.08 | 9.51M |
| June 19, 2025 | 4.23 | 4.19 | 4.19 | 4.26 | 4.13 | 17.03M |
| June 18, 2025 | 4.27 | 4.22 | 4.22 | 4.31 | 4.21 | 8.01M |
| June 17, 2025 | 4.33 | 4.3 | 4.3 | 4.39 | 4.26 | 10.91M |
| June 16, 2025 | 4.25 | 4.29 | 4.29 | 4.35 | 4.21 | 10.86M |
| June 13, 2025 | 4.32 | 4.25 | 4.25 | 4.35 | 4.23 | 11.23M |
| June 12, 2025 | 4.34 | 4.35 | 4.35 | 4.38 | 4.29 | 9.42M |
| June 11, 2025 | 4.39 | 4.34 | 4.34 | 4.41 | 4.33 | 8.52M |
| June 10, 2025 | 4.38 | 4.38 | 4.38 | 4.44 | 4.31 | 14.98M |
| June 09, 2025 | 4.34 | 4.38 | 4.38 | 4.4 | 4.33 | 9.28M |
| June 06, 2025 | 4.28 | 4.33 | 4.33 | 4.33 | 4.26 | 10.21M |
| June 05, 2025 | 4.31 | 4.29 | 4.29 | 4.35 | 4.23 | 11.35M |
| June 04, 2025 | 4.28 | 4.3 | 4.3 | 4.32 | 4.24 | 9.97M |
| June 03, 2025 | 4.2 | 4.25 | 4.25 | 4.3 | 4.2 | 11.12M |
| May 30, 2025 | 4.25 | 4.23 | 4.23 | 4.42 | 4.21 | 17.73M |
| May 29, 2025 | 4.14 | 4.25 | 4.25 | 4.25 | 4.13 | 11.2M |
| May 28, 2025 | 4.21 | 4.16 | 4.16 | 4.25 | 4.14 | 9.57M |
| May 27, 2025 | 4.13 | 4.21 | 4.21 | 4.22 | 4.11 | 13.07M |
| May 26, 2025 | 4.12 | 4.13 | 4.13 | 4.18 | 4.08 | 7.86M |