4.56
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.56 | 4.56 | 4.56 | 4.6 | 4.52 | 36.84M |
| August 15, 2025 | 4.55 | 4.56 | 4.56 | 4.57 | 4.46 | 38.2M |
| August 14, 2025 | 4.61 | 4.47 | 4.47 | 4.63 | 4.45 | 41.85M |
| August 13, 2025 | 4.65 | 4.61 | 4.61 | 4.68 | 4.57 | 51.6M |
| August 12, 2025 | 4.71 | 4.66 | 4.66 | 4.82 | 4.65 | 64.66M |
| August 11, 2025 | 4.89 | 4.75 | 4.75 | 4.92 | 4.73 | 98.55M |
| August 08, 2025 | 4.85 | 5.21 | 5.21 | 5.46 | 4.8 | 146.13M |
| August 07, 2025 | 5.18 | 5.18 | 5.18 | 5.26 | 5.18 | 28.71M |
| August 06, 2025 | 5.91 | 5.76 | 5.76 | 6.4 | 5.57 | 175.74M |
| August 05, 2025 | 5.3 | 5.85 | 5.85 | 5.85 | 4.95 | 141.53M |
| August 04, 2025 | 5.16 | 5.32 | 5.32 | 5.32 | 5.06 | 124.7M |
| August 01, 2025 | 4.65 | 4.84 | 4.84 | 4.84 | 4.5 | 54.76M |
| July 31, 2025 | 4.07 | 4.4 | 4.4 | 4.4 | 4.03 | 32.03M |
| July 30, 2025 | 4.09 | 4 | 4 | 4.13 | 3.99 | 26.62M |
| July 29, 2025 | 4.16 | 4.14 | 4.14 | 4.17 | 3.99 | 49.03M |
| July 28, 2025 | 4.52 | 4.24 | 4.24 | 4.52 | 4.14 | 85.53M |
| July 25, 2025 | 4.21 | 4.52 | 4.52 | 4.52 | 4.2 | 25.49M |
| July 24, 2025 | 3.97 | 4.11 | 4.11 | 4.12 | 3.92 | 22.91M |
| July 23, 2025 | 4 | 3.96 | 3.96 | 4.3 | 3.95 | 26.74M |
| July 22, 2025 | 4.01 | 3.98 | 3.98 | 4.1 | 3.9 | 16.91M |
| July 21, 2025 | 3.86 | 3.98 | 3.98 | 3.98 | 3.84 | 16.99M |
| July 18, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.79 | 7.5M |
| July 17, 2025 | 3.84 | 3.82 | 3.82 | 3.86 | 3.8 | 6.21M |
| July 16, 2025 | 3.81 | 3.83 | 3.83 | 3.87 | 3.79 | 8.45M |
| July 15, 2025 | 3.9 | 3.79 | 3.79 | 3.9 | 3.74 | 10.09M |
| July 14, 2025 | 3.9 | 3.91 | 3.91 | 3.94 | 3.84 | 6.69M |
| July 11, 2025 | 3.96 | 3.9 | 3.9 | 3.98 | 3.85 | 11.08M |
| July 10, 2025 | 3.88 | 3.95 | 3.95 | 3.97 | 3.85 | 12.67M |
| July 09, 2025 | 3.87 | 3.87 | 3.87 | 3.98 | 3.86 | 15.02M |
| July 08, 2025 | 3.79 | 3.87 | 3.87 | 3.87 | 3.77 | 12.03M |
| July 07, 2025 | 3.69 | 3.78 | 3.78 | 3.78 | 3.69 | 9.08M |
| July 04, 2025 | 3.77 | 3.7 | 3.7 | 3.78 | 3.69 | 8.93M |
| July 03, 2025 | 3.76 | 3.75 | 3.75 | 3.79 | 3.72 | 7.96M |
| July 02, 2025 | 3.78 | 3.74 | 3.74 | 3.78 | 3.72 | 8.89M |
| July 01, 2025 | 3.81 | 3.76 | 3.76 | 3.84 | 3.73 | 9.93M |
| June 30, 2025 | 3.83 | 3.79 | 3.79 | 3.9 | 3.76 | 10.77M |
| June 27, 2025 | 3.79 | 3.8 | 3.8 | 3.83 | 3.76 | 8.46M |
| June 26, 2025 | 3.8 | 3.77 | 3.77 | 3.85 | 3.75 | 9.17M |
| June 25, 2025 | 3.8 | 3.77 | 3.77 | 3.83 | 3.74 | 9.3M |
| June 24, 2025 | 3.78 | 3.8 | 3.8 | 3.84 | 3.77 | 10.82M |
| June 23, 2025 | 3.73 | 3.75 | 3.75 | 3.78 | 3.65 | 14.29M |
| June 20, 2025 | 3.77 | 3.76 | 3.76 | 3.81 | 3.71 | 10.06M |
| June 19, 2025 | 3.88 | 3.77 | 3.77 | 3.89 | 3.75 | 12.18M |
| June 18, 2025 | 3.97 | 3.86 | 3.86 | 3.97 | 3.85 | 10.63M |
| June 17, 2025 | 3.95 | 3.97 | 3.97 | 4 | 3.85 | 15.88M |
| June 16, 2025 | 3.89 | 3.95 | 3.95 | 3.98 | 3.83 | 15.14M |
| June 13, 2025 | 4.04 | 3.92 | 3.92 | 4.13 | 3.9 | 26.14M |
| June 12, 2025 | 4.1 | 4.08 | 4.08 | 4.17 | 4.02 | 23.83M |
| June 11, 2025 | 4.16 | 4.16 | 4.16 | 4.17 | 4.08 | 34.28M |
| June 10, 2025 | 4.31 | 4.21 | 4.21 | 4.31 | 4.08 | 68.6M |
| June 09, 2025 | 4.01 | 4.35 | 4.35 | 4.35 | 3.9 | 43.28M |
| June 06, 2025 | 3.8 | 3.95 | 3.95 | 4.17 | 3.77 | 44.04M |
| June 05, 2025 | 3.84 | 3.79 | 3.79 | 3.93 | 3.75 | 11.41M |
| June 04, 2025 | 3.75 | 3.8 | 3.8 | 3.81 | 3.69 | 6.33M |
| June 03, 2025 | 3.7 | 3.75 | 3.75 | 3.78 | 3.7 | 7.89M |
| May 30, 2025 | 3.79 | 3.73 | 3.73 | 3.79 | 3.7 | 5.1M |
| May 29, 2025 | 3.73 | 3.77 | 3.77 | 3.79 | 3.71 | 6.54M |
| May 28, 2025 | 3.74 | 3.73 | 3.73 | 3.81 | 3.69 | 5.02M |
| May 27, 2025 | 3.77 | 3.77 | 3.77 | 3.8 | 3.72 | 6.26M |
| May 26, 2025 | 3.68 | 3.74 | 3.74 | 3.77 | 3.66 | 4.98M |