4.51
+0.05(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.46 | 4.51 | 4.51 | 4.53 | 4.45 | 37.31M |
| August 15, 2025 | 4.41 | 4.46 | 4.46 | 4.46 | 4.41 | 22.54M |
| August 14, 2025 | 4.51 | 4.43 | 4.43 | 4.52 | 4.41 | 39.18M |
| August 13, 2025 | 4.51 | 4.51 | 4.51 | 4.52 | 4.48 | 30.99M |
| August 12, 2025 | 4.55 | 4.5 | 4.5 | 4.58 | 4.48 | 50.1M |
| August 11, 2025 | 4.54 | 4.59 | 4.59 | 4.61 | 4.53 | 38.98M |
| August 08, 2025 | 4.6 | 4.57 | 4.57 | 4.7 | 4.56 | 61.61M |
| August 07, 2025 | 4.64 | 4.6 | 4.6 | 4.68 | 4.58 | 52.14M |
| August 06, 2025 | 4.55 | 4.64 | 4.64 | 4.66 | 4.5 | 101.26M |
| August 05, 2025 | 4.47 | 4.7 | 4.7 | 4.85 | 4.46 | 151.96M |
| August 04, 2025 | 4.36 | 4.41 | 4.41 | 4.42 | 4.34 | 14.43M |
| August 01, 2025 | 4.39 | 4.39 | 4.39 | 4.42 | 4.36 | 13.32M |
| July 31, 2025 | 4.41 | 4.39 | 4.39 | 4.44 | 4.38 | 21.92M |
| July 30, 2025 | 4.46 | 4.43 | 4.43 | 4.46 | 4.4 | 23.89M |
| July 29, 2025 | 4.58 | 4.48 | 4.48 | 4.59 | 4.4 | 52.19M |
| July 28, 2025 | 4.52 | 4.57 | 4.57 | 4.79 | 4.5 | 73.46M |
| July 25, 2025 | 4.51 | 4.49 | 4.49 | 4.52 | 4.47 | 19.78M |
| July 24, 2025 | 4.46 | 4.52 | 4.52 | 4.52 | 4.45 | 29.06M |
| July 23, 2025 | 4.53 | 4.46 | 4.46 | 4.55 | 4.46 | 46.69M |
| July 22, 2025 | 4.62 | 4.57 | 4.57 | 4.67 | 4.55 | 36.83M |
| July 21, 2025 | 4.55 | 4.61 | 4.61 | 4.62 | 4.52 | 34.99M |
| July 18, 2025 | 4.59 | 4.55 | 4.55 | 4.63 | 4.53 | 30.73M |
| July 17, 2025 | 4.52 | 4.6 | 4.6 | 4.62 | 4.48 | 43.09M |
| July 16, 2025 | 4.52 | 4.54 | 4.54 | 4.6 | 4.49 | 28.47M |
| July 15, 2025 | 4.62 | 4.52 | 4.52 | 4.65 | 4.47 | 62.79M |
| July 14, 2025 | 4.62 | 4.7 | 4.7 | 4.78 | 4.61 | 73.33M |
| July 11, 2025 | 4.59 | 4.6 | 4.6 | 4.62 | 4.55 | 26.51M |
| July 10, 2025 | 4.62 | 4.6 | 4.6 | 4.65 | 4.58 | 26.1M |
| July 09, 2025 | 4.64 | 4.62 | 4.62 | 4.72 | 4.6 | 41.87M |
| July 08, 2025 | 4.55 | 4.63 | 4.63 | 4.63 | 4.52 | 25.46M |
| July 07, 2025 | 4.55 | 4.55 | 4.55 | 4.57 | 4.5 | 17.55M |
| July 04, 2025 | 4.65 | 4.55 | 4.55 | 4.66 | 4.55 | 27.96M |
| July 03, 2025 | 4.64 | 4.65 | 4.65 | 4.68 | 4.6 | 22.24M |
| July 02, 2025 | 4.7 | 4.64 | 4.64 | 4.71 | 4.61 | 26.32M |
| July 01, 2025 | 4.73 | 4.69 | 4.69 | 4.74 | 4.62 | 36.63M |
| June 30, 2025 | 4.62 | 4.72 | 4.72 | 4.75 | 4.62 | 51.76M |
| June 27, 2025 | 4.64 | 4.63 | 4.63 | 4.68 | 4.62 | 28.53M |
| June 26, 2025 | 4.63 | 4.63 | 4.63 | 4.75 | 4.63 | 47.39M |
| June 25, 2025 | 4.62 | 4.66 | 4.66 | 4.69 | 4.58 | 40.92M |
| June 24, 2025 | 4.51 | 4.62 | 4.62 | 4.62 | 4.51 | 39.68M |
| June 23, 2025 | 4.35 | 4.47 | 4.47 | 4.48 | 4.3 | 26.35M |
| June 20, 2025 | 4.43 | 4.37 | 4.37 | 4.48 | 4.35 | 23.44M |
| June 19, 2025 | 4.54 | 4.43 | 4.43 | 4.58 | 4.42 | 30.23M |
| June 18, 2025 | 4.57 | 4.54 | 4.54 | 4.6 | 4.48 | 35.83M |
| June 17, 2025 | 4.62 | 4.6 | 4.6 | 4.69 | 4.56 | 29.62M |
| June 16, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | 32.14M |
| June 13, 2025 | 4.69 | 4.67 | 4.67 | 4.77 | 4.64 | 50.97M |
| June 12, 2025 | 4.63 | 4.64 | 4.64 | 4.67 | 4.6 | 35.96M |
| June 11, 2025 | 4.62 | 4.67 | 4.67 | 4.78 | 4.62 | 60.23M |
| June 10, 2025 | 4.67 | 4.6 | 4.6 | 4.71 | 4.52 | 43.92M |
| June 09, 2025 | 4.6 | 4.69 | 4.69 | 4.73 | 4.6 | 44.41M |
| June 06, 2025 | 4.65 | 4.61 | 4.61 | 4.66 | 4.57 | 38.3M |
| June 05, 2025 | 4.65 | 4.66 | 4.66 | 4.67 | 4.58 | 41.34M |
| June 04, 2025 | 4.67 | 4.64 | 4.64 | 4.72 | 4.63 | 45.57M |
| June 03, 2025 | 4.58 | 4.66 | 4.66 | 4.73 | 4.58 | 63.72M |
| May 30, 2025 | 4.99 | 4.81 | 4.81 | 5.01 | 4.81 | 73.08M |
| May 29, 2025 | 5 | 5.04 | 5.04 | 5.19 | 4.97 | 95.64M |
| May 28, 2025 | 4.95 | 5.07 | 5.07 | 5.19 | 4.92 | 125.33M |
| May 27, 2025 | 4.82 | 5.04 | 5.04 | 5.22 | 4.73 | 140.58M |
| May 26, 2025 | 4.78 | 4.84 | 4.84 | 4.84 | 4.7 | 66.89M |