4.57
+0.01(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.56 | 4.57 | 4.57 | 4.63 | 4.54 | 9.42M |
| August 15, 2025 | 4.55 | 4.56 | 4.56 | 4.6 | 4.54 | 6.94M |
| August 14, 2025 | 4.75 | 4.57 | 4.57 | 4.77 | 4.57 | 9.36M |
| August 13, 2025 | 4.77 | 4.73 | 4.73 | 4.78 | 4.71 | 5.07M |
| August 12, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.74 | 4.23M |
| August 11, 2025 | 4.74 | 4.78 | 4.78 | 4.8 | 4.73 | 6.21M |
| August 08, 2025 | 4.71 | 4.74 | 4.74 | 4.76 | 4.67 | 6.44M |
| August 07, 2025 | 4.7 | 4.7 | 4.7 | 4.72 | 4.66 | 4.09M |
| August 06, 2025 | 4.76 | 4.7 | 4.7 | 4.76 | 4.68 | 4.2M |
| August 05, 2025 | 4.74 | 4.73 | 4.73 | 4.77 | 4.71 | 5.04M |
| August 04, 2025 | 4.63 | 4.71 | 4.71 | 4.72 | 4.62 | 5.3M |
| August 01, 2025 | 4.65 | 4.69 | 4.69 | 4.79 | 4.65 | 9.51M |
| July 31, 2025 | 4.68 | 4.6 | 4.6 | 4.7 | 4.57 | 6.18M |
| July 30, 2025 | 4.69 | 4.69 | 4.69 | 4.71 | 4.65 | 5.32M |
| July 29, 2025 | 4.73 | 4.69 | 4.69 | 4.75 | 4.64 | 6.01M |
| July 28, 2025 | 4.75 | 4.72 | 4.72 | 4.77 | 4.69 | 5.93M |
| July 25, 2025 | 4.8 | 4.74 | 4.74 | 4.8 | 4.73 | 6.49M |
| July 24, 2025 | 4.77 | 4.8 | 4.8 | 4.8 | 4.76 | 6.85M |
| July 23, 2025 | 4.82 | 4.77 | 4.77 | 4.85 | 4.75 | 7.21M |
| July 22, 2025 | 4.8 | 4.81 | 4.81 | 4.82 | 4.73 | 5.29M |
| July 21, 2025 | 4.73 | 4.8 | 4.8 | 4.81 | 4.73 | 6.85M |
| July 18, 2025 | 4.72 | 4.73 | 4.73 | 4.73 | 4.68 | 4.45M |
| July 17, 2025 | 4.72 | 4.7 | 4.7 | 4.74 | 4.67 | 4.15M |
| July 16, 2025 | 4.76 | 4.71 | 4.71 | 4.78 | 4.68 | 6.03M |
| July 15, 2025 | 4.83 | 4.72 | 4.72 | 4.84 | 4.68 | 10.22M |
| July 14, 2025 | 4.9 | 4.89 | 4.89 | 4.95 | 4.86 | 7M |
| July 11, 2025 | 4.91 | 4.92 | 4.92 | 4.99 | 4.83 | 12.18M |
| July 10, 2025 | 4.82 | 4.91 | 4.91 | 4.96 | 4.79 | 11.51M |
| July 09, 2025 | 4.79 | 4.82 | 4.82 | 4.82 | 4.76 | 6.76M |
| July 08, 2025 | 4.77 | 4.79 | 4.79 | 4.84 | 4.75 | 7.44M |
| July 07, 2025 | 4.78 | 4.81 | 4.81 | 4.83 | 4.76 | 8.99M |
| July 04, 2025 | 4.79 | 4.76 | 4.76 | 4.89 | 4.74 | 16.6M |
| July 03, 2025 | 4.63 | 4.89 | 4.89 | 5.04 | 4.62 | 30.92M |
| July 02, 2025 | 4.61 | 4.64 | 4.64 | 4.66 | 4.58 | 8.47M |
| July 01, 2025 | 4.54 | 4.61 | 4.61 | 4.65 | 4.52 | 7.65M |
| June 30, 2025 | 4.53 | 4.55 | 4.55 | 4.57 | 4.51 | 6.74M |
| June 27, 2025 | 4.47 | 4.48 | 4.48 | 4.57 | 4.45 | 5.02M |
| June 26, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.43 | 4.92M |
| June 25, 2025 | 4.51 | 4.49 | 4.49 | 4.52 | 4.45 | 6.86M |
| June 24, 2025 | 4.46 | 4.48 | 4.48 | 4.49 | 4.41 | 4.66M |
| June 23, 2025 | 4.34 | 4.42 | 4.42 | 4.43 | 4.31 | 4.15M |
| June 20, 2025 | 4.35 | 4.34 | 4.34 | 4.41 | 4.33 | 4.57M |
| June 19, 2025 | 4.39 | 4.36 | 4.36 | 4.54 | 4.33 | 10.48M |
| June 18, 2025 | 4.55 | 4.43 | 4.43 | 4.55 | 4.4 | 4.96M |
| June 17, 2025 | 4.46 | 4.49 | 4.49 | 4.55 | 4.45 | 5.37M |
| June 16, 2025 | 4.44 | 4.47 | 4.47 | 4.5 | 4.4 | 7.72M |
| June 13, 2025 | 4.49 | 4.44 | 4.44 | 4.59 | 4.42 | 12.54M |
| June 12, 2025 | 4.52 | 4.49 | 4.49 | 4.54 | 4.45 | 6.21M |
| June 11, 2025 | 4.54 | 4.53 | 4.53 | 4.56 | 4.49 | 5.75M |
| June 10, 2025 | 4.62 | 4.55 | 4.55 | 4.64 | 4.51 | 7.85M |
| June 09, 2025 | 4.56 | 4.61 | 4.61 | 4.62 | 4.53 | 7.64M |
| June 06, 2025 | 4.55 | 4.56 | 4.56 | 4.58 | 4.52 | 6.24M |
| June 05, 2025 | 4.59 | 4.54 | 4.54 | 4.72 | 4.53 | 10.06M |
| June 04, 2025 | 4.5 | 4.58 | 4.58 | 4.59 | 4.49 | 8.22M |
| June 03, 2025 | 4.49 | 4.51 | 4.51 | 4.56 | 4.46 | 9.7M |
| May 30, 2025 | 4.6 | 4.53 | 4.53 | 4.67 | 4.53 | 11.23M |
| May 29, 2025 | 4.55 | 4.59 | 4.59 | 4.62 | 4.49 | 13.84M |
| May 28, 2025 | 4.49 | 4.55 | 4.55 | 4.71 | 4.49 | 21.55M |
| May 27, 2025 | 4.4 | 4.46 | 4.46 | 4.5 | 4.38 | 21.19M |
| May 26, 2025 | 4.65 | 4.48 | 4.48 | 4.79 | 4.39 | 34.24M |