4.52
-0.03(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.49 | 29.18M |
| August 14, 2025 | 4.67 | 4.52 | 4.52 | 4.69 | 4.51 | 46.22M |
| August 13, 2025 | 4.78 | 4.67 | 4.67 | 4.78 | 4.66 | 77.33M |
| August 12, 2025 | 4.67 | 4.86 | 4.86 | 4.98 | 4.6 | 117.43M |
| August 11, 2025 | 4.91 | 4.74 | 4.74 | 5.1 | 4.71 | 146.93M |
| August 08, 2025 | 4.4 | 4.74 | 4.74 | 4.85 | 4.39 | 73.69M |
| August 07, 2025 | 4.43 | 4.41 | 4.41 | 4.44 | 4.39 | 11.4M |
| August 06, 2025 | 4.43 | 4.44 | 4.44 | 4.44 | 4.39 | 12.5M |
| August 05, 2025 | 4.41 | 4.43 | 4.43 | 4.44 | 4.39 | 9.97M |
| August 04, 2025 | 4.42 | 4.41 | 4.41 | 4.42 | 4.36 | 10.14M |
| August 01, 2025 | 4.43 | 4.41 | 4.41 | 4.44 | 4.38 | 11.17M |
| July 31, 2025 | 4.54 | 4.41 | 4.41 | 4.54 | 4.39 | 24.55M |
| July 30, 2025 | 4.55 | 4.53 | 4.53 | 4.6 | 4.51 | 13.26M |
| July 29, 2025 | 4.59 | 4.56 | 4.56 | 4.61 | 4.51 | 13.7M |
| July 28, 2025 | 4.58 | 4.58 | 4.58 | 4.66 | 4.52 | 19.48M |
| July 25, 2025 | 4.62 | 4.6 | 4.6 | 4.77 | 4.58 | 32.32M |
| July 24, 2025 | 4.56 | 4.62 | 4.62 | 4.62 | 4.55 | 17.28M |
| July 23, 2025 | 4.63 | 4.57 | 4.57 | 4.66 | 4.56 | 27.12M |
| July 22, 2025 | 4.55 | 4.59 | 4.59 | 4.61 | 4.48 | 26.07M |
| July 21, 2025 | 4.4 | 4.57 | 4.57 | 4.58 | 4.4 | 32.43M |
| July 18, 2025 | 4.31 | 4.36 | 4.36 | 4.38 | 4.3 | 13.44M |
| July 17, 2025 | 4.32 | 4.31 | 4.31 | 4.33 | 4.28 | 8.76M |
| July 16, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.28 | 9.65M |
| July 15, 2025 | 4.37 | 4.3 | 4.3 | 4.38 | 4.27 | 19.45M |
| July 14, 2025 | 4.42 | 4.39 | 4.39 | 4.44 | 4.39 | 10.91M |
| July 11, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.39 | 11.83M |
| July 10, 2025 | 4.37 | 4.43 | 4.43 | 4.44 | 4.35 | 15.42M |
| July 09, 2025 | 4.36 | 4.35 | 4.35 | 4.4 | 4.35 | 12.38M |
| July 08, 2025 | 4.31 | 4.38 | 4.38 | 4.41 | 4.3 | 18.5M |
| July 07, 2025 | 4.28 | 4.31 | 4.31 | 4.32 | 4.25 | 11.04M |
| July 04, 2025 | 4.27 | 4.29 | 4.29 | 4.35 | 4.27 | 14.22M |
| July 03, 2025 | 4.28 | 4.28 | 4.28 | 4.3 | 4.26 | 12.38M |
| July 02, 2025 | 4.23 | 4.27 | 4.27 | 4.29 | 4.22 | 14.66M |
| July 01, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.2 | 10.18M |
| June 30, 2025 | 4.22 | 4.23 | 4.23 | 4.25 | 4.22 | 8.59M |
| June 27, 2025 | 4.24 | 4.23 | 4.23 | 4.27 | 4.22 | 11.06M |
| June 26, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.22 | 10.21M |
| June 25, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.21 | 10.53M |
| June 24, 2025 | 4.21 | 4.25 | 4.25 | 4.25 | 4.2 | 7.9M |
| June 23, 2025 | 4.2 | 4.22 | 4.22 | 4.23 | 4.16 | 7.67M |
| June 20, 2025 | 4.2 | 4.19 | 4.19 | 4.22 | 4.18 | 5.35M |
| June 19, 2025 | 4.21 | 4.2 | 4.2 | 4.22 | 4.16 | 7.82M |
| June 18, 2025 | 4.25 | 4.22 | 4.2 | 4.26 | 4.22 | 6.57M |
| June 17, 2025 | 4.22 | 4.25 | 4.23 | 4.25 | 4.22 | 6.2M |
| June 16, 2025 | 4.21 | 4.23 | 4.21 | 4.24 | 4.2 | 6.01M |
| June 13, 2025 | 4.24 | 4.21 | 4.19 | 4.25 | 4.21 | 7M |
| June 12, 2025 | 4.23 | 4.25 | 4.23 | 4.27 | 4.2 | 7.05M |
| June 11, 2025 | 4.21 | 4.23 | 4.21 | 4.25 | 4.21 | 5.63M |
| June 10, 2025 | 4.26 | 4.21 | 4.19 | 4.27 | 4.2 | 7.43M |
| June 09, 2025 | 4.25 | 4.26 | 4.24 | 4.26 | 4.23 | 6.87M |
| June 06, 2025 | 4.21 | 4.23 | 4.21 | 4.24 | 4.21 | 5.68M |
| June 05, 2025 | 4.22 | 4.2 | 4.18 | 4.23 | 4.19 | 6M |
| June 04, 2025 | 4.2 | 4.22 | 4.2 | 4.23 | 4.19 | 4.91M |
| June 03, 2025 | 4.19 | 4.2 | 4.18 | 4.22 | 4.18 | 6.79M |
| May 30, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.18 | 4.63M |
| May 29, 2025 | 4.19 | 4.21 | 4.21 | 4.22 | 4.17 | 6.17M |
| May 28, 2025 | 4.25 | 4.19 | 4.19 | 4.25 | 4.18 | 4.97M |
| May 27, 2025 | 4.21 | 4.24 | 4.24 | 4.24 | 4.19 | 6.02M |
| May 26, 2025 | 4.19 | 4.2 | 4.2 | 4.22 | 4.18 | 6.62M |
| May 23, 2025 | 4.22 | 4.19 | 4.19 | 4.26 | 4.18 | 8.32M |