4.70
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.67 | 52.54M |
| August 15, 2025 | 4.57 | 4.7 | 4.7 | 4.73 | 4.56 | 64.15M |
| August 14, 2025 | 4.62 | 4.57 | 4.57 | 4.64 | 4.56 | 40.69M |
| August 13, 2025 | 4.61 | 4.62 | 4.62 | 4.63 | 4.59 | 28.94M |
| August 12, 2025 | 4.63 | 4.6 | 4.6 | 4.64 | 4.59 | 31.25M |
| August 11, 2025 | 4.61 | 4.65 | 4.65 | 4.65 | 4.59 | 33.36M |
| August 08, 2025 | 4.58 | 4.62 | 4.62 | 4.62 | 4.57 | 23.27M |
| August 07, 2025 | 4.62 | 4.59 | 4.59 | 4.62 | 4.57 | 24.6M |
| August 06, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.56 | 28.82M |
| August 05, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.58 | 30.25M |
| August 04, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.55 | 28.56M |
| August 01, 2025 | 4.64 | 4.62 | 4.62 | 4.65 | 4.59 | 30.06M |
| July 31, 2025 | 4.75 | 4.63 | 4.63 | 4.76 | 4.61 | 51.1M |
| July 30, 2025 | 4.76 | 4.75 | 4.75 | 4.8 | 4.71 | 50.38M |
| July 29, 2025 | 4.71 | 4.79 | 4.79 | 4.89 | 4.71 | 85.49M |
| July 28, 2025 | 4.74 | 4.7 | 4.7 | 4.75 | 4.68 | 43.76M |
| July 25, 2025 | 4.79 | 4.75 | 4.75 | 4.81 | 4.74 | 59.9M |
| July 24, 2025 | 4.72 | 4.8 | 4.8 | 4.81 | 4.7 | 76.51M |
| July 23, 2025 | 4.87 | 4.74 | 4.74 | 4.9 | 4.74 | 82.53M |
| July 22, 2025 | 4.72 | 4.82 | 4.82 | 4.85 | 4.63 | 129.35M |
| July 21, 2025 | 4.68 | 4.66 | 4.66 | 4.85 | 4.64 | 138.09M |
| July 18, 2025 | 4.52 | 4.52 | 4.52 | 4.54 | 4.5 | 26.28M |
| July 17, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.48 | 22.55M |
| July 16, 2025 | 4.52 | 4.51 | 4.51 | 4.54 | 4.49 | 18.34M |
| July 15, 2025 | 4.59 | 4.51 | 4.51 | 4.59 | 4.48 | 35.32M |
| July 14, 2025 | 4.61 | 4.58 | 4.58 | 4.62 | 4.58 | 22.16M |
| July 11, 2025 | 4.6 | 4.6 | 4.6 | 4.63 | 4.56 | 28.1M |
| July 10, 2025 | 4.54 | 4.6 | 4.6 | 4.6 | 4.53 | 30.22M |
| July 09, 2025 | 4.55 | 4.55 | 4.55 | 4.61 | 4.54 | 31.5M |
| July 08, 2025 | 4.52 | 4.55 | 4.55 | 4.56 | 4.51 | 25.18M |
| July 07, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.49 | 15.06M |
| July 04, 2025 | 4.53 | 4.5 | 4.5 | 4.57 | 4.49 | 22.29M |
| July 03, 2025 | 4.56 | 4.54 | 4.54 | 4.57 | 4.52 | 19.66M |
| July 02, 2025 | 4.5 | 4.57 | 4.57 | 4.6 | 4.49 | 38.47M |
| July 01, 2025 | 4.5 | 4.49 | 4.49 | 4.51 | 4.46 | 17.26M |
| June 30, 2025 | 4.5 | 4.5 | 4.5 | 4.52 | 4.47 | 19.36M |
| June 27, 2025 | 4.52 | 4.48 | 4.48 | 4.56 | 4.48 | 24.94M |
| June 26, 2025 | 4.5 | 4.46 | 4.46 | 4.51 | 4.46 | 19.66M |
| June 25, 2025 | 4.45 | 4.51 | 4.51 | 4.51 | 4.43 | 23.47M |
| June 24, 2025 | 4.37 | 4.45 | 4.45 | 4.46 | 4.36 | 22.36M |
| June 23, 2025 | 4.31 | 4.36 | 4.36 | 4.37 | 4.31 | 14.45M |
| June 20, 2025 | 4.34 | 4.32 | 4.32 | 4.36 | 4.32 | 12.08M |
| June 19, 2025 | 4.38 | 4.33 | 4.33 | 4.39 | 4.32 | 18.38M |
| June 18, 2025 | 4.43 | 4.39 | 4.39 | 4.44 | 4.38 | 15.68M |
| June 17, 2025 | 4.43 | 4.44 | 4.44 | 4.45 | 4.41 | 12.37M |
| June 16, 2025 | 4.42 | 4.43 | 4.43 | 4.45 | 4.41 | 14.72M |
| June 13, 2025 | 4.48 | 4.43 | 4.43 | 4.49 | 4.42 | 20.76M |
| June 12, 2025 | 4.52 | 4.49 | 4.49 | 4.52 | 4.46 | 16.51M |
| June 11, 2025 | 4.48 | 4.53 | 4.53 | 4.54 | 4.46 | 20.25M |
| June 10, 2025 | 4.52 | 4.48 | 4.48 | 4.52 | 4.45 | 17.84M |
| June 09, 2025 | 4.51 | 4.51 | 4.51 | 4.53 | 4.49 | 14.71M |
| June 06, 2025 | 4.52 | 4.49 | 4.49 | 4.53 | 4.48 | 12.17M |
| June 05, 2025 | 4.52 | 4.51 | 4.51 | 4.53 | 4.48 | 15.4M |
| June 04, 2025 | 4.49 | 4.52 | 4.52 | 4.54 | 4.48 | 17.34M |
| June 03, 2025 | 4.49 | 4.5 | 4.5 | 4.52 | 4.47 | 28.04M |
| May 30, 2025 | 4.62 | 4.55 | 4.55 | 4.7 | 4.53 | 47.85M |
| May 29, 2025 | 4.46 | 4.53 | 4.53 | 4.53 | 4.44 | 20.27M |
| May 28, 2025 | 4.43 | 4.47 | 4.47 | 4.53 | 4.42 | 20.74M |
| May 27, 2025 | 4.41 | 4.43 | 4.43 | 4.44 | 4.38 | 11.89M |
| May 26, 2025 | 4.37 | 4.41 | 4.41 | 4.43 | 4.37 | 12.68M |