4.78
-0.02(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.74 | 4.52M |
| August 15, 2025 | 4.68 | 4.8 | 4.8 | 4.8 | 4.68 | 2.58M |
| August 14, 2025 | 4.8 | 4.69 | 4.69 | 4.82 | 4.66 | 4.54M |
| August 13, 2025 | 4.86 | 4.81 | 4.81 | 4.86 | 4.78 | 3.1M |
| August 12, 2025 | 4.88 | 4.84 | 4.84 | 4.92 | 4.83 | 3.48M |
| August 11, 2025 | 4.86 | 4.88 | 4.88 | 4.91 | 4.84 | 2.83M |
| August 08, 2025 | 4.82 | 4.89 | 4.89 | 4.9 | 4.8 | 4.4M |
| August 07, 2025 | 4.81 | 4.83 | 4.83 | 4.84 | 4.77 | 3.45M |
| August 06, 2025 | 4.75 | 4.82 | 4.82 | 4.84 | 4.75 | 3.66M |
| August 05, 2025 | 4.77 | 4.78 | 4.78 | 4.8 | 4.73 | 2.28M |
| August 04, 2025 | 4.64 | 4.77 | 4.77 | 4.85 | 4.64 | 4.65M |
| August 01, 2025 | 4.54 | 4.69 | 4.69 | 4.69 | 4.54 | 4.04M |
| July 31, 2025 | 4.53 | 4.55 | 4.55 | 4.59 | 4.52 | 2.25M |
| July 30, 2025 | 4.58 | 4.55 | 4.55 | 4.58 | 4.52 | 1.76M |
| July 29, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.53 | 2.39M |
| July 28, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.58 | 1.8M |
| July 25, 2025 | 4.56 | 4.59 | 4.59 | 4.62 | 4.55 | 1.94M |
| July 24, 2025 | 4.52 | 4.58 | 4.58 | 4.59 | 4.52 | 1.48M |
| July 23, 2025 | 4.6 | 4.52 | 4.52 | 4.6 | 4.52 | 2.07M |
| July 22, 2025 | 4.69 | 4.62 | 4.62 | 4.69 | 4.6 | 2.45M |
| July 21, 2025 | 4.65 | 4.69 | 4.69 | 4.71 | 4.61 | 3.04M |
| July 18, 2025 | 4.63 | 4.65 | 4.65 | 4.67 | 4.58 | 2.33M |
| July 17, 2025 | 4.63 | 4.64 | 4.64 | 4.67 | 4.6 | 2.43M |
| July 16, 2025 | 4.57 | 4.62 | 4.62 | 4.63 | 4.56 | 1.86M |
| July 15, 2025 | 4.67 | 4.58 | 4.58 | 4.69 | 4.52 | 3.98M |
| July 14, 2025 | 4.72 | 4.67 | 4.67 | 4.73 | 4.63 | 3.31M |
| July 11, 2025 | 4.74 | 4.72 | 4.72 | 4.76 | 4.71 | 2.55M |
| July 10, 2025 | 4.75 | 4.74 | 4.74 | 4.8 | 4.72 | 4.12M |
| July 09, 2025 | 4.78 | 4.75 | 4.75 | 4.85 | 4.72 | 4.25M |
| July 08, 2025 | 4.85 | 4.8 | 4.8 | 4.88 | 4.79 | 4.22M |
| July 07, 2025 | 4.74 | 4.83 | 4.83 | 4.86 | 4.73 | 3.25M |
| July 04, 2025 | 4.88 | 4.76 | 4.76 | 4.89 | 4.71 | 4.9M |
| July 03, 2025 | 4.91 | 4.88 | 4.88 | 4.93 | 4.84 | 3.66M |
| July 02, 2025 | 4.8 | 4.92 | 4.92 | 4.93 | 4.8 | 6.04M |
| July 01, 2025 | 4.64 | 4.81 | 4.81 | 4.86 | 4.64 | 6.78M |
| June 30, 2025 | 4.63 | 4.64 | 4.64 | 4.74 | 4.6 | 6.23M |
| June 27, 2025 | 4.64 | 4.68 | 4.68 | 4.85 | 4.64 | 8.52M |
| June 26, 2025 | 4.69 | 4.62 | 4.62 | 4.72 | 4.6 | 5.13M |
| June 25, 2025 | 4.73 | 4.72 | 4.72 | 4.88 | 4.68 | 7.02M |
| June 24, 2025 | 4.62 | 4.72 | 4.72 | 4.77 | 4.59 | 5.38M |
| June 23, 2025 | 4.54 | 4.64 | 4.64 | 4.74 | 4.54 | 6.01M |
| June 20, 2025 | 4.52 | 4.52 | 4.52 | 4.6 | 4.46 | 8.09M |
| June 19, 2025 | 4.51 | 4.65 | 4.65 | 4.67 | 4.5 | 13.1M |
| June 18, 2025 | 4.55 | 4.45 | 4.45 | 4.55 | 4.39 | 3.63M |
| June 17, 2025 | 4.44 | 4.57 | 4.57 | 4.57 | 4.44 | 3.82M |
| June 16, 2025 | 4.35 | 4.43 | 4.43 | 4.45 | 4.31 | 2.28M |
| June 13, 2025 | 4.4 | 4.34 | 4.34 | 4.45 | 4.29 | 4.94M |
| June 12, 2025 | 4.51 | 4.45 | 4.45 | 4.55 | 4.38 | 5.51M |
| June 11, 2025 | 4.47 | 4.55 | 4.55 | 4.57 | 4.47 | 3.87M |
| June 10, 2025 | 4.46 | 4.46 | 4.46 | 4.51 | 4.41 | 3.69M |
| June 09, 2025 | 4.42 | 4.45 | 4.45 | 4.48 | 4.4 | 3.04M |
| June 06, 2025 | 4.27 | 4.41 | 4.41 | 4.44 | 4.27 | 3.37M |
| June 05, 2025 | 4.34 | 4.3 | 4.3 | 4.39 | 4.27 | 2.19M |
| June 04, 2025 | 4.26 | 4.36 | 4.36 | 4.37 | 4.24 | 3.43M |
| June 03, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.22 | 1.63M |
| May 30, 2025 | 4.25 | 4.24 | 4.24 | 4.28 | 4.22 | 2.1M |
| May 29, 2025 | 4.21 | 4.25 | 4.25 | 4.3 | 4.2 | 3.33M |
| May 28, 2025 | 4.24 | 4.21 | 4.21 | 4.28 | 4.15 | 2.79M |
| May 27, 2025 | 4.1 | 4.23 | 4.23 | 4.23 | 4.1 | 3.96M |
| May 26, 2025 | 4.1 | 4.11 | 4.11 | 4.13 | 4.06 | 1.44M |