4.53
+0.1(+2.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.44 | 4.53 | 4.53 | 4.58 | 4.44 | 81.77M |
| August 15, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.38 | 46M |
| August 14, 2025 | 4.49 | 4.45 | 4.45 | 4.51 | 4.44 | 36.86M |
| August 13, 2025 | 4.5 | 4.48 | 4.48 | 4.51 | 4.48 | 32.49M |
| August 12, 2025 | 4.49 | 4.5 | 4.5 | 4.52 | 4.48 | 30.39M |
| August 11, 2025 | 4.53 | 4.49 | 4.49 | 4.54 | 4.48 | 42.22M |
| August 08, 2025 | 4.54 | 4.53 | 4.53 | 4.55 | 4.51 | 29.11M |
| August 07, 2025 | 4.53 | 4.53 | 4.53 | 4.56 | 4.51 | 30.37M |
| August 06, 2025 | 4.56 | 4.53 | 4.53 | 4.58 | 4.51 | 42.24M |
| August 05, 2025 | 4.49 | 4.57 | 4.57 | 4.58 | 4.47 | 62.44M |
| August 04, 2025 | 4.47 | 4.48 | 4.48 | 4.53 | 4.46 | 36.82M |
| August 01, 2025 | 4.48 | 4.48 | 4.48 | 4.52 | 4.44 | 41.98M |
| July 31, 2025 | 4.55 | 4.48 | 4.48 | 4.57 | 4.46 | 49.88M |
| July 30, 2025 | 4.53 | 4.56 | 4.56 | 4.59 | 4.53 | 41.39M |
| July 29, 2025 | 4.58 | 4.53 | 4.53 | 4.61 | 4.51 | 43.63M |
| July 28, 2025 | 4.57 | 4.58 | 4.58 | 4.64 | 4.56 | 42.09M |
| July 25, 2025 | 4.56 | 4.57 | 4.57 | 4.61 | 4.55 | 36.91M |
| July 24, 2025 | 4.59 | 4.56 | 4.56 | 4.6 | 4.54 | 42.18M |
| July 23, 2025 | 4.58 | 4.59 | 4.59 | 4.65 | 4.58 | 51.44M |
| July 22, 2025 | 4.64 | 4.6 | 4.6 | 4.64 | 4.53 | 58.5M |
| July 21, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.62 | 51.45M |
| July 18, 2025 | 4.67 | 4.7 | 4.7 | 4.72 | 4.65 | 34.21M |
| July 17, 2025 | 4.68 | 4.67 | 4.67 | 4.71 | 4.64 | 29.7M |
| July 16, 2025 | 4.72 | 4.68 | 4.68 | 4.74 | 4.63 | 47.63M |
| July 15, 2025 | 4.8 | 4.72 | 4.72 | 4.84 | 4.71 | 47.85M |
| July 14, 2025 | 4.75 | 4.8 | 4.8 | 4.87 | 4.74 | 56.65M |
| July 11, 2025 | 4.9 | 4.76 | 4.76 | 4.92 | 4.75 | 69.82M |
| July 10, 2025 | 4.84 | 4.88 | 4.88 | 4.93 | 4.82 | 58.64M |
| July 09, 2025 | 4.7 | 4.84 | 4.84 | 4.85 | 4.7 | 83.08M |
| July 08, 2025 | 4.72 | 4.7 | 4.7 | 4.76 | 4.66 | 60.19M |
| July 07, 2025 | 4.69 | 4.73 | 4.73 | 4.74 | 4.67 | 51.14M |
| July 04, 2025 | 4.63 | 4.69 | 4.69 | 4.73 | 4.62 | 71.83M |
| July 03, 2025 | 4.62 | 4.65 | 4.65 | 4.67 | 4.59 | 33.75M |
| July 02, 2025 | 4.59 | 4.62 | 4.62 | 4.66 | 4.57 | 47.18M |
| July 01, 2025 | 4.51 | 4.59 | 4.59 | 4.6 | 4.5 | 53.64M |
| June 30, 2025 | 4.56 | 4.5 | 4.5 | 4.57 | 4.46 | 62.13M |
| June 27, 2025 | 4.68 | 4.57 | 4.57 | 4.78 | 4.56 | 90.03M |
| June 26, 2025 | 4.63 | 4.69 | 4.69 | 4.73 | 4.58 | 83.33M |
| June 25, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.56 | 65.22M |
| June 24, 2025 | 4.66 | 4.65 | 4.65 | 4.67 | 4.56 | 77.45M |
| June 23, 2025 | 4.59 | 4.67 | 4.67 | 4.69 | 4.54 | 77M |
| June 20, 2025 | 4.57 | 4.61 | 4.61 | 4.63 | 4.55 | 54.72M |
| June 19, 2025 | 4.62 | 4.58 | 4.58 | 4.64 | 4.55 | 40.52M |
| June 18, 2025 | 4.59 | 4.62 | 4.62 | 4.62 | 4.55 | 29.05M |
| June 17, 2025 | 4.57 | 4.59 | 4.59 | 4.62 | 4.56 | 27.41M |
| June 16, 2025 | 4.51 | 4.58 | 4.58 | 4.58 | 4.48 | 38.65M |
| June 13, 2025 | 4.59 | 4.53 | 4.53 | 4.62 | 4.52 | 39.24M |
| June 12, 2025 | 4.52 | 4.58 | 4.58 | 4.59 | 4.51 | 35.78M |
| June 11, 2025 | 4.52 | 4.52 | 4.52 | 4.55 | 4.49 | 28.42M |
| June 10, 2025 | 4.51 | 4.53 | 4.53 | 4.57 | 4.49 | 41.15M |
| June 09, 2025 | 4.52 | 4.52 | 4.52 | 4.53 | 4.44 | 36.37M |
| June 06, 2025 | 4.48 | 4.52 | 4.52 | 4.53 | 4.48 | 34.17M |
| June 05, 2025 | 4.6 | 4.48 | 4.48 | 4.63 | 4.46 | 51.57M |
| June 04, 2025 | 4.52 | 4.59 | 4.59 | 4.59 | 4.48 | 55.17M |
| June 03, 2025 | 4.4 | 4.52 | 4.52 | 4.54 | 4.4 | 58.02M |
| May 30, 2025 | 4.38 | 4.41 | 4.41 | 4.43 | 4.37 | 42.91M |
| May 29, 2025 | 4.37 | 4.37 | 4.37 | 4.41 | 4.34 | 35.77M |
| May 28, 2025 | 4.35 | 4.37 | 4.37 | 4.38 | 4.31 | 31.44M |
| May 27, 2025 | 4.29 | 4.35 | 4.35 | 4.36 | 4.28 | 37.94M |
| May 26, 2025 | 4.26 | 4.29 | 4.29 | 4.34 | 4.26 | 32.42M |