4.76
+0.04(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.72 | 4.76 | 4.76 | 4.79 | 4.72 | 18.26M |
| August 15, 2025 | 4.69 | 4.72 | 4.72 | 4.74 | 4.69 | 17.94M |
| August 14, 2025 | 4.83 | 4.69 | 4.69 | 4.84 | 4.69 | 23.54M |
| August 13, 2025 | 4.9 | 4.84 | 4.84 | 4.91 | 4.83 | 17.94M |
| August 12, 2025 | 4.94 | 4.9 | 4.9 | 4.99 | 4.88 | 16.55M |
| August 11, 2025 | 4.92 | 4.94 | 4.94 | 4.96 | 4.89 | 18.75M |
| August 08, 2025 | 4.94 | 4.93 | 4.93 | 4.97 | 4.86 | 23.78M |
| August 07, 2025 | 4.92 | 4.97 | 4.97 | 5.05 | 4.9 | 34.51M |
| August 06, 2025 | 4.89 | 4.89 | 4.89 | 4.9 | 4.83 | 22.27M |
| August 05, 2025 | 4.78 | 4.92 | 4.92 | 4.95 | 4.77 | 33.3M |
| August 04, 2025 | 4.72 | 4.79 | 4.79 | 4.8 | 4.67 | 13.75M |
| August 01, 2025 | 4.7 | 4.74 | 4.74 | 4.78 | 4.67 | 12.66M |
| July 31, 2025 | 4.78 | 4.7 | 4.7 | 4.81 | 4.67 | 18.19M |
| July 30, 2025 | 4.79 | 4.8 | 4.8 | 4.83 | 4.73 | 17.77M |
| July 29, 2025 | 4.86 | 4.79 | 4.79 | 4.89 | 4.72 | 22.39M |
| July 28, 2025 | 4.85 | 4.86 | 4.86 | 4.87 | 4.83 | 13.5M |
| July 25, 2025 | 4.91 | 4.86 | 4.86 | 4.93 | 4.85 | 17.32M |
| July 24, 2025 | 4.82 | 4.91 | 4.91 | 4.91 | 4.78 | 32.15M |
| July 23, 2025 | 4.82 | 4.84 | 4.84 | 4.98 | 4.82 | 49.02M |
| July 22, 2025 | 4.83 | 4.79 | 4.79 | 4.83 | 4.72 | 19.74M |
| July 21, 2025 | 4.72 | 4.8 | 4.8 | 4.81 | 4.71 | 23.23M |
| July 18, 2025 | 4.72 | 4.71 | 4.71 | 4.74 | 4.67 | 16.66M |
| July 17, 2025 | 4.71 | 4.72 | 4.72 | 4.77 | 4.7 | 21.15M |
| July 16, 2025 | 4.66 | 4.73 | 4.73 | 4.73 | 4.62 | 21.4M |
| July 15, 2025 | 4.86 | 4.66 | 4.66 | 4.87 | 4.6 | 41.13M |
| July 14, 2025 | 4.9 | 4.9 | 4.9 | 4.96 | 4.88 | 15.07M |
| July 11, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.82 | 20.79M |
| July 10, 2025 | 4.85 | 4.91 | 4.91 | 4.98 | 4.82 | 21.81M |
| July 09, 2025 | 4.91 | 4.85 | 4.85 | 4.92 | 4.84 | 19.64M |
| July 08, 2025 | 4.89 | 4.91 | 4.91 | 4.92 | 4.85 | 19.96M |
| July 07, 2025 | 4.85 | 4.9 | 4.9 | 4.91 | 4.74 | 25.56M |
| July 04, 2025 | 4.97 | 4.85 | 4.85 | 5.03 | 4.85 | 34.67M |
| July 03, 2025 | 4.89 | 4.99 | 4.99 | 5.03 | 4.88 | 48.78M |
| July 02, 2025 | 4.8 | 4.96 | 4.96 | 5.15 | 4.8 | 65.9M |
| July 01, 2025 | 4.81 | 4.77 | 4.77 | 4.82 | 4.73 | 18.76M |
| June 30, 2025 | 4.81 | 4.79 | 4.79 | 4.83 | 4.77 | 20.63M |
| June 27, 2025 | 4.8 | 4.81 | 4.81 | 4.83 | 4.76 | 22.19M |
| June 26, 2025 | 4.8 | 4.79 | 4.79 | 4.88 | 4.76 | 30.23M |
| June 25, 2025 | 4.78 | 4.78 | 4.78 | 4.83 | 4.74 | 28.34M |
| June 24, 2025 | 4.77 | 4.81 | 4.81 | 4.87 | 4.77 | 37.98M |
| June 23, 2025 | 4.6 | 4.79 | 4.79 | 4.83 | 4.6 | 34.2M |
| June 20, 2025 | 4.61 | 4.64 | 4.64 | 4.71 | 4.6 | 18.31M |
| June 19, 2025 | 4.81 | 4.63 | 4.63 | 4.82 | 4.62 | 37.59M |
| June 18, 2025 | 4.74 | 4.89 | 4.89 | 4.99 | 4.73 | 51.1M |
| June 17, 2025 | 4.69 | 4.77 | 4.77 | 4.84 | 4.66 | 42.93M |
| June 16, 2025 | 4.67 | 4.68 | 4.68 | 4.73 | 4.64 | 16.49M |
| June 13, 2025 | 4.79 | 4.68 | 4.68 | 4.8 | 4.66 | 24.87M |
| June 12, 2025 | 4.84 | 4.79 | 4.79 | 4.84 | 4.75 | 28.23M |
| June 11, 2025 | 4.83 | 4.87 | 4.87 | 4.93 | 4.82 | 35.66M |
| June 10, 2025 | 4.91 | 4.83 | 4.83 | 4.94 | 4.74 | 36.85M |
| June 09, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.83 | 41.84M |
| June 06, 2025 | 5.07 | 4.88 | 4.88 | 5.07 | 4.87 | 54.81M |
| June 05, 2025 | 5.28 | 5.08 | 5.08 | 5.34 | 5.04 | 74.99M |
| June 04, 2025 | 5.9 | 5.24 | 5.24 | 5.9 | 5.22 | 124.23M |
| June 03, 2025 | 4.96 | 5.46 | 5.46 | 5.46 | 4.93 | 50.38M |
| May 30, 2025 | 5.19 | 4.96 | 4.96 | 5.22 | 4.93 | 77.92M |
| May 29, 2025 | 5.03 | 5.27 | 5.27 | 5.46 | 4.97 | 113.45M |
| May 28, 2025 | 5.04 | 5.16 | 5.16 | 5.37 | 5.02 | 111.32M |
| May 27, 2025 | 4.97 | 5.07 | 5.07 | 5.41 | 4.95 | 138.17M |
| May 26, 2025 | 4.5 | 4.94 | 4.94 | 4.94 | 4.48 | 46.69M |