4.43
-0.01(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.46 | 4.44 | 4.44 | 4.47 | 4.44 | 20.22M |
| August 15, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.4 | 19.49M |
| August 14, 2025 | 4.46 | 4.44 | 4.44 | 4.52 | 4.43 | 23.17M |
| August 13, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.44 | 18.87M |
| August 12, 2025 | 4.46 | 4.44 | 4.44 | 4.49 | 4.43 | 22.95M |
| August 11, 2025 | 4.58 | 4.45 | 4.45 | 4.59 | 4.4 | 39.64M |
| August 08, 2025 | 4.56 | 4.59 | 4.59 | 4.59 | 4.54 | 10.12M |
| August 07, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.56 | 6.46M |
| August 06, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.53 | 9.15M |
| August 05, 2025 | 4.51 | 4.59 | 4.59 | 4.6 | 4.51 | 12.95M |
| August 04, 2025 | 4.47 | 4.52 | 4.52 | 4.55 | 4.45 | 14.9M |
| August 01, 2025 | 4.53 | 4.5 | 4.5 | 4.58 | 4.48 | 14.72M |
| July 31, 2025 | 4.57 | 4.53 | 4.53 | 4.58 | 4.49 | 14.2M |
| July 30, 2025 | 4.54 | 4.58 | 4.58 | 4.63 | 4.53 | 19.14M |
| July 29, 2025 | 4.72 | 4.55 | 4.55 | 4.73 | 4.48 | 28.06M |
| July 28, 2025 | 4.75 | 4.72 | 4.72 | 4.77 | 4.72 | 12.03M |
| July 25, 2025 | 4.84 | 4.74 | 4.74 | 4.85 | 4.74 | 17.38M |
| July 24, 2025 | 4.86 | 4.83 | 4.83 | 4.88 | 4.81 | 11.82M |
| July 23, 2025 | 4.89 | 4.86 | 4.86 | 4.92 | 4.85 | 10.35M |
| July 22, 2025 | 4.84 | 4.88 | 4.88 | 4.88 | 4.78 | 11.67M |
| July 21, 2025 | 4.8 | 4.84 | 4.84 | 4.87 | 4.8 | 14.1M |
| July 18, 2025 | 4.79 | 4.81 | 4.81 | 4.84 | 4.78 | 9.33M |
| July 17, 2025 | 4.8 | 4.77 | 4.77 | 4.84 | 4.76 | 9.59M |
| July 16, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.78 | 7.97M |
| July 15, 2025 | 4.88 | 4.83 | 4.83 | 4.89 | 4.81 | 10.95M |
| July 14, 2025 | 5.05 | 5.02 | 4.85 | 5.12 | 5.02 | 12.46M |
| July 11, 2025 | 5.01 | 5.04 | 4.87 | 5.09 | 5.01 | 13.74M |
| July 10, 2025 | 4.96 | 5.01 | 4.84 | 5.01 | 4.96 | 8.14M |
| July 09, 2025 | 4.9 | 4.96 | 4.79 | 4.98 | 4.89 | 11.59M |
| July 08, 2025 | 4.92 | 4.88 | 4.71 | 4.95 | 4.87 | 10.31M |
| July 07, 2025 | 4.88 | 4.91 | 4.74 | 4.93 | 4.84 | 12.36M |
| July 04, 2025 | 4.87 | 4.88 | 4.71 | 4.94 | 4.86 | 8.74M |
| July 03, 2025 | 4.91 | 4.86 | 4.7 | 4.91 | 4.83 | 7.67M |
| July 02, 2025 | 4.85 | 4.9 | 4.73 | 4.91 | 4.85 | 10.06M |
| July 01, 2025 | 4.78 | 4.86 | 4.7 | 4.88 | 4.78 | 16.27M |
| June 30, 2025 | 4.8 | 4.78 | 4.62 | 4.82 | 4.77 | 10.44M |
| June 27, 2025 | 4.85 | 4.79 | 4.63 | 4.89 | 4.77 | 13.86M |
| June 26, 2025 | 4.88 | 4.83 | 4.67 | 4.88 | 4.79 | 13.85M |
| June 25, 2025 | 4.91 | 4.87 | 4.71 | 4.92 | 4.85 | 9.03M |
| June 24, 2025 | 4.94 | 4.9 | 4.73 | 4.97 | 4.84 | 13.73M |
| June 23, 2025 | 4.92 | 4.94 | 4.94 | 4.96 | 4.88 | 10.73M |
| June 20, 2025 | 4.84 | 4.9 | 4.9 | 4.91 | 4.83 | 10M |
| June 19, 2025 | 4.92 | 4.84 | 4.84 | 4.92 | 4.8 | 11.79M |
| June 18, 2025 | 4.95 | 4.9 | 4.9 | 4.95 | 4.9 | 6.1M |
| June 17, 2025 | 4.9 | 4.95 | 4.95 | 4.96 | 4.89 | 9.4M |
| June 16, 2025 | 4.95 | 4.91 | 4.91 | 4.97 | 4.9 | 11.31M |
| June 13, 2025 | 4.97 | 4.97 | 4.97 | 5.01 | 4.95 | 8.18M |
| June 12, 2025 | 4.99 | 4.97 | 4.97 | 5.04 | 4.96 | 8.59M |
| June 11, 2025 | 4.94 | 4.98 | 4.98 | 4.99 | 4.91 | 8.02M |
| June 10, 2025 | 4.94 | 4.93 | 4.93 | 4.98 | 4.89 | 9.17M |
| June 09, 2025 | 4.99 | 4.94 | 4.94 | 5.01 | 4.87 | 17.11M |
| June 06, 2025 | 5 | 4.99 | 4.99 | 5.03 | 4.96 | 9.76M |
| June 05, 2025 | 5.05 | 4.98 | 4.98 | 5.09 | 4.97 | 12.35M |
| June 04, 2025 | 5.04 | 5.05 | 5.05 | 5.09 | 4.99 | 14.76M |
| June 03, 2025 | 5.03 | 5.04 | 5.04 | 5.07 | 4.97 | 16.37M |
| May 30, 2025 | 4.97 | 5.03 | 5.03 | 5.08 | 4.97 | 13.29M |
| May 29, 2025 | 5 | 4.98 | 4.98 | 5.13 | 4.97 | 14.15M |
| May 28, 2025 | 4.89 | 5.02 | 5.02 | 5.03 | 4.88 | 16.56M |
| May 27, 2025 | 4.86 | 4.9 | 4.9 | 4.93 | 4.86 | 9.06M |
| May 26, 2025 | 4.85 | 4.86 | 4.86 | 4.91 | 4.82 | 11.65M |