4.76
+0.01(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.77 | 4.76 | 4.76 | 4.81 | 4.74 | 7.75M |
| August 15, 2025 | 4.78 | 4.75 | 4.75 | 4.82 | 4.74 | 9.84M |
| August 14, 2025 | 4.9 | 4.78 | 4.78 | 4.9 | 4.73 | 11.6M |
| August 13, 2025 | 4.91 | 4.87 | 4.87 | 4.92 | 4.86 | 6.91M |
| August 12, 2025 | 4.93 | 4.9 | 4.9 | 4.94 | 4.88 | 5.43M |
| August 11, 2025 | 4.94 | 4.9 | 4.9 | 4.94 | 4.89 | 8.17M |
| August 08, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.84 | 7.02M |
| August 07, 2025 | 4.92 | 4.88 | 4.88 | 4.92 | 4.87 | 6.55M |
| August 06, 2025 | 4.91 | 4.91 | 4.91 | 4.92 | 4.85 | 6.26M |
| August 05, 2025 | 4.83 | 4.9 | 4.9 | 4.92 | 4.83 | 9.13M |
| August 04, 2025 | 4.79 | 4.82 | 4.82 | 4.82 | 4.72 | 7.05M |
| August 01, 2025 | 4.77 | 4.8 | 4.8 | 4.82 | 4.71 | 7.65M |
| July 31, 2025 | 4.84 | 4.74 | 4.74 | 4.84 | 4.72 | 8.65M |
| July 30, 2025 | 4.81 | 4.83 | 4.83 | 4.85 | 4.77 | 6.56M |
| July 29, 2025 | 4.86 | 4.81 | 4.81 | 4.91 | 4.78 | 7.9M |
| July 28, 2025 | 4.88 | 4.86 | 4.86 | 4.94 | 4.84 | 7.78M |
| July 25, 2025 | 4.83 | 4.87 | 4.87 | 4.89 | 4.8 | 8.82M |
| July 24, 2025 | 4.76 | 4.82 | 4.82 | 4.83 | 4.73 | 9.45M |
| July 23, 2025 | 4.77 | 4.76 | 4.76 | 4.81 | 4.74 | 7.42M |
| July 22, 2025 | 4.81 | 4.77 | 4.77 | 4.84 | 4.74 | 8.16M |
| July 21, 2025 | 4.76 | 4.81 | 4.81 | 4.84 | 4.73 | 7.98M |
| July 18, 2025 | 4.77 | 4.74 | 4.74 | 4.77 | 4.69 | 6.68M |
| July 17, 2025 | 4.77 | 4.75 | 4.75 | 4.81 | 4.7 | 5.82M |
| July 16, 2025 | 4.74 | 4.77 | 4.77 | 4.81 | 4.7 | 7.43M |
| July 15, 2025 | 4.82 | 4.73 | 4.73 | 4.82 | 4.66 | 7.84M |
| July 14, 2025 | 4.76 | 4.82 | 4.82 | 4.84 | 4.75 | 5.85M |
| July 11, 2025 | 4.78 | 4.76 | 4.76 | 4.8 | 4.72 | 6.66M |
| July 10, 2025 | 4.72 | 4.78 | 4.78 | 4.79 | 4.71 | 7.17M |
| July 09, 2025 | 4.71 | 4.72 | 4.72 | 4.75 | 4.7 | 5.83M |
| July 08, 2025 | 4.71 | 4.7 | 4.7 | 4.76 | 4.68 | 5.73M |
| July 07, 2025 | 4.66 | 4.72 | 4.72 | 4.72 | 4.64 | 6.88M |
| July 04, 2025 | 4.73 | 4.66 | 4.66 | 4.73 | 4.64 | 6.3M |
| July 03, 2025 | 4.7 | 4.71 | 4.71 | 4.73 | 4.68 | 5.76M |
| July 02, 2025 | 4.67 | 4.68 | 4.68 | 4.71 | 4.63 | 6.62M |
| July 01, 2025 | 4.66 | 4.68 | 4.68 | 4.7 | 4.63 | 8.73M |
| June 30, 2025 | 4.65 | 4.64 | 4.64 | 4.67 | 4.6 | 5.89M |
| June 27, 2025 | 4.57 | 4.61 | 4.61 | 4.63 | 4.54 | 6.5M |
| June 26, 2025 | 4.61 | 4.57 | 4.57 | 4.63 | 4.54 | 5.54M |
| June 25, 2025 | 4.55 | 4.61 | 4.61 | 4.61 | 4.51 | 7.49M |
| June 24, 2025 | 4.42 | 4.53 | 4.53 | 4.55 | 4.39 | 7.92M |
| June 23, 2025 | 4.34 | 4.4 | 4.4 | 4.41 | 4.26 | 9.54M |
| June 20, 2025 | 4.38 | 4.34 | 4.34 | 4.41 | 4.33 | 7.54M |
| June 19, 2025 | 4.48 | 4.38 | 4.38 | 4.5 | 4.35 | 6.55M |
| June 18, 2025 | 4.55 | 4.5 | 4.5 | 4.58 | 4.45 | 9.12M |
| June 17, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.55 | 6.6M |
| June 16, 2025 | 4.54 | 4.57 | 4.57 | 4.62 | 4.5 | 6.83M |
| June 13, 2025 | 4.61 | 4.54 | 4.54 | 4.63 | 4.51 | 7.09M |
| June 12, 2025 | 4.65 | 4.63 | 4.63 | 4.67 | 4.57 | 7.66M |
| June 11, 2025 | 4.59 | 4.66 | 4.66 | 4.67 | 4.57 | 8.71M |
| June 10, 2025 | 4.62 | 4.61 | 4.61 | 4.63 | 4.52 | 8.78M |
| June 09, 2025 | 4.55 | 4.61 | 4.61 | 4.61 | 4.54 | 7.07M |
| June 06, 2025 | 4.5 | 4.54 | 4.54 | 4.56 | 4.47 | 5.5M |
| June 05, 2025 | 4.57 | 4.5 | 4.5 | 4.58 | 4.47 | 6.14M |
| June 04, 2025 | 4.52 | 4.57 | 4.57 | 4.57 | 4.51 | 7.53M |
| June 03, 2025 | 4.47 | 4.51 | 4.51 | 4.56 | 4.42 | 8.29M |
| May 30, 2025 | 4.53 | 4.46 | 4.46 | 4.53 | 4.44 | 5.6M |
| May 29, 2025 | 4.5 | 4.51 | 4.51 | 4.54 | 4.47 | 6M |
| May 28, 2025 | 4.47 | 4.5 | 4.5 | 4.51 | 4.46 | 5.85M |
| May 27, 2025 | 4.42 | 4.49 | 4.49 | 4.5 | 4.4 | 7.47M |
| May 26, 2025 | 4.46 | 4.43 | 4.43 | 4.5 | 4.4 | 6.87M |