4.87
-0.06(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.93 | 4.87 | 4.87 | 4.94 | 4.85 | 19.86M |
| August 15, 2025 | 4.92 | 4.93 | 4.93 | 5 | 4.9 | 15.53M |
| August 14, 2025 | 5 | 4.89 | 4.89 | 5.02 | 4.88 | 14.65M |
| August 13, 2025 | 5.01 | 4.99 | 4.99 | 5.03 | 4.97 | 11.45M |
| August 12, 2025 | 5.05 | 5.01 | 5.01 | 5.07 | 4.98 | 11.32M |
| August 11, 2025 | 5.05 | 5.04 | 5.04 | 5.07 | 4.99 | 14.92M |
| August 08, 2025 | 4.96 | 5.07 | 5.07 | 5.09 | 4.92 | 21.93M |
| August 07, 2025 | 4.91 | 4.96 | 4.96 | 4.98 | 4.91 | 14.38M |
| August 06, 2025 | 4.93 | 4.94 | 4.94 | 4.98 | 4.88 | 14.28M |
| August 05, 2025 | 4.87 | 4.9 | 4.9 | 4.94 | 4.86 | 16.18M |
| August 04, 2025 | 4.78 | 4.85 | 4.85 | 4.86 | 4.74 | 12.61M |
| August 01, 2025 | 4.78 | 4.78 | 4.78 | 4.82 | 4.76 | 11.26M |
| July 31, 2025 | 4.85 | 4.8 | 4.8 | 4.91 | 4.76 | 12.34M |
| July 30, 2025 | 4.89 | 4.87 | 4.87 | 4.91 | 4.82 | 10.39M |
| July 29, 2025 | 4.95 | 4.9 | 4.9 | 4.97 | 4.84 | 13.32M |
| July 28, 2025 | 4.93 | 4.94 | 4.94 | 4.96 | 4.86 | 13.59M |
| July 25, 2025 | 4.9 | 4.92 | 4.92 | 4.96 | 4.88 | 12.47M |
| July 24, 2025 | 4.84 | 4.91 | 4.91 | 4.91 | 4.83 | 11.4M |
| July 23, 2025 | 4.89 | 4.85 | 4.85 | 4.9 | 4.83 | 12.29M |
| July 22, 2025 | 4.88 | 4.89 | 4.89 | 4.9 | 4.82 | 12.77M |
| July 21, 2025 | 4.77 | 4.88 | 4.88 | 4.89 | 4.73 | 16.29M |
| July 18, 2025 | 4.8 | 4.8 | 4.8 | 4.86 | 4.75 | 12.15M |
| July 17, 2025 | 4.77 | 4.79 | 4.79 | 4.8 | 4.74 | 11.61M |
| July 16, 2025 | 4.79 | 4.77 | 4.77 | 4.79 | 4.73 | 10.38M |
| July 15, 2025 | 4.82 | 4.77 | 4.77 | 4.84 | 4.68 | 19.01M |
| July 14, 2025 | 4.86 | 4.86 | 4.86 | 4.88 | 4.82 | 9.49M |
| July 11, 2025 | 4.89 | 4.86 | 4.86 | 4.89 | 4.8 | 13.77M |
| July 10, 2025 | 4.88 | 4.87 | 4.87 | 4.93 | 4.84 | 16.22M |
| July 09, 2025 | 4.93 | 4.91 | 4.91 | 4.95 | 4.87 | 18.07M |
| July 08, 2025 | 4.94 | 4.94 | 4.94 | 4.96 | 4.89 | 21.88M |
| July 07, 2025 | 4.96 | 4.93 | 4.93 | 5.02 | 4.89 | 37.7M |
| July 04, 2025 | 4.94 | 4.97 | 4.97 | 5.29 | 4.88 | 70.68M |
| July 03, 2025 | 4.84 | 4.82 | 4.82 | 4.89 | 4.75 | 32.02M |
| July 02, 2025 | 4.7 | 4.81 | 4.81 | 4.95 | 4.67 | 46.54M |
| July 01, 2025 | 4.67 | 4.68 | 4.68 | 4.71 | 4.6 | 15.16M |
| June 30, 2025 | 4.66 | 4.68 | 4.68 | 4.7 | 4.64 | 12.16M |
| June 27, 2025 | 4.71 | 4.66 | 4.66 | 4.76 | 4.64 | 20.65M |
| June 26, 2025 | 4.64 | 4.67 | 4.67 | 4.76 | 4.63 | 26.47M |
| June 25, 2025 | 4.57 | 4.61 | 4.61 | 4.62 | 4.53 | 13.66M |
| June 24, 2025 | 4.51 | 4.57 | 4.57 | 4.59 | 4.48 | 17M |
| June 23, 2025 | 4.38 | 4.52 | 4.52 | 4.57 | 4.36 | 14.92M |
| June 20, 2025 | 4.46 | 4.38 | 4.38 | 4.53 | 4.36 | 13.34M |
| June 19, 2025 | 4.68 | 4.45 | 4.45 | 4.71 | 4.44 | 17.8M |
| June 18, 2025 | 4.64 | 4.59 | 4.59 | 4.65 | 4.56 | 11.79M |
| June 17, 2025 | 4.67 | 4.65 | 4.65 | 4.68 | 4.6 | 10.11M |
| June 16, 2025 | 4.6 | 4.66 | 4.66 | 4.68 | 4.6 | 13.74M |
| June 13, 2025 | 4.68 | 4.65 | 4.65 | 4.7 | 4.55 | 21.25M |
| June 12, 2025 | 4.72 | 4.71 | 4.71 | 4.75 | 4.66 | 17.13M |
| June 11, 2025 | 4.65 | 4.72 | 4.72 | 4.8 | 4.61 | 24.89M |
| June 10, 2025 | 4.67 | 4.65 | 4.65 | 4.77 | 4.58 | 20.51M |
| June 09, 2025 | 4.57 | 4.69 | 4.69 | 4.69 | 4.57 | 19.56M |
| June 06, 2025 | 4.61 | 4.59 | 4.59 | 4.63 | 4.56 | 9.63M |
| June 05, 2025 | 4.63 | 4.6 | 4.6 | 4.67 | 4.58 | 14.76M |
| June 04, 2025 | 4.59 | 4.64 | 4.64 | 4.65 | 4.56 | 15.38M |
| June 03, 2025 | 4.53 | 4.58 | 4.58 | 4.62 | 4.51 | 8.16M |
| May 30, 2025 | 4.64 | 4.55 | 4.55 | 4.65 | 4.54 | 11.88M |
| May 29, 2025 | 4.57 | 4.63 | 4.63 | 4.68 | 4.55 | 16.98M |
| May 28, 2025 | 4.61 | 4.59 | 4.59 | 4.62 | 4.53 | 9.73M |
| May 27, 2025 | 4.53 | 4.6 | 4.6 | 4.62 | 4.51 | 13.2M |
| May 26, 2025 | 4.48 | 4.54 | 4.54 | 4.58 | 4.47 | 17.58M |