4.82
-0.02(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.82 | 4.84 | 4.84 | 4.86 | 4.79 | 17.97M |
| August 15, 2025 | 4.82 | 4.82 | 4.82 | 4.85 | 4.8 | 15.38M |
| August 14, 2025 | 4.9 | 4.8 | 4.8 | 4.94 | 4.8 | 21.6M |
| August 13, 2025 | 5.02 | 4.92 | 4.92 | 5.07 | 4.91 | 30.96M |
| August 12, 2025 | 4.97 | 5.07 | 5.07 | 5.4 | 4.97 | 43.92M |
| August 11, 2025 | 4.92 | 4.94 | 4.94 | 4.95 | 4.85 | 12.91M |
| August 08, 2025 | 4.84 | 4.89 | 4.89 | 4.9 | 4.8 | 9.3M |
| August 07, 2025 | 4.81 | 4.83 | 4.83 | 4.86 | 4.75 | 7.77M |
| August 06, 2025 | 4.82 | 4.8 | 4.8 | 4.82 | 4.78 | 6.67M |
| August 05, 2025 | 4.79 | 4.82 | 4.82 | 4.82 | 4.78 | 5.74M |
| August 04, 2025 | 4.75 | 4.77 | 4.77 | 4.8 | 4.7 | 5.79M |
| August 01, 2025 | 4.75 | 4.77 | 4.77 | 4.78 | 4.73 | 5.72M |
| July 31, 2025 | 4.84 | 4.74 | 4.74 | 4.84 | 4.72 | 8.01M |
| July 30, 2025 | 4.84 | 4.82 | 4.82 | 4.86 | 4.79 | 7.07M |
| July 29, 2025 | 4.88 | 4.83 | 4.83 | 4.88 | 4.79 | 6.28M |
| July 28, 2025 | 4.86 | 4.85 | 4.85 | 4.88 | 4.83 | 6.21M |
| July 25, 2025 | 4.91 | 4.86 | 4.86 | 4.93 | 4.85 | 7.68M |
| July 24, 2025 | 4.88 | 4.93 | 4.93 | 4.97 | 4.85 | 12.04M |
| July 23, 2025 | 4.88 | 4.89 | 4.89 | 4.99 | 4.86 | 11.84M |
| July 22, 2025 | 4.87 | 4.89 | 4.89 | 4.89 | 4.83 | 7.5M |
| July 21, 2025 | 4.78 | 4.86 | 4.86 | 4.88 | 4.78 | 9.61M |
| July 18, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.73 | 4.54M |
| July 17, 2025 | 4.77 | 4.76 | 4.76 | 4.79 | 4.75 | 5M |
| July 16, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.75 | 6.26M |
| July 15, 2025 | 4.82 | 4.77 | 4.77 | 4.84 | 4.73 | 7.59M |
| July 14, 2025 | 4.78 | 4.82 | 4.82 | 4.84 | 4.78 | 6.63M |
| July 11, 2025 | 4.83 | 4.77 | 4.77 | 4.83 | 4.75 | 7.87M |
| July 10, 2025 | 4.78 | 4.81 | 4.81 | 4.83 | 4.76 | 7.24M |
| July 09, 2025 | 4.76 | 4.77 | 4.77 | 4.82 | 4.73 | 8.16M |
| July 08, 2025 | 4.71 | 4.75 | 4.75 | 4.76 | 4.71 | 7.67M |
| July 07, 2025 | 4.66 | 4.71 | 4.71 | 4.72 | 4.66 | 6.01M |
| July 04, 2025 | 4.69 | 4.67 | 4.67 | 4.73 | 4.67 | 5.05M |
| July 03, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.66 | 3.83M |
| July 02, 2025 | 4.64 | 4.69 | 4.69 | 4.69 | 4.64 | 4.62M |
| July 01, 2025 | 4.63 | 4.65 | 4.65 | 4.68 | 4.62 | 4.11M |
| June 30, 2025 | 4.63 | 4.65 | 4.65 | 4.65 | 4.6 | 3.7M |
| June 27, 2025 | 4.6 | 4.64 | 4.64 | 4.66 | 4.59 | 6.54M |
| June 26, 2025 | 4.6 | 4.59 | 4.59 | 4.61 | 4.57 | 4.12M |
| June 25, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.55 | 5.19M |
| June 24, 2025 | 4.53 | 4.58 | 4.58 | 4.58 | 4.51 | 4.92M |
| June 23, 2025 | 4.43 | 4.52 | 4.52 | 4.52 | 4.42 | 3.65M |
| June 20, 2025 | 4.47 | 4.47 | 4.47 | 4.5 | 4.45 | 3.88M |
| June 19, 2025 | 4.56 | 4.47 | 4.47 | 4.57 | 4.45 | 6.64M |
| June 18, 2025 | 4.62 | 4.56 | 4.56 | 4.64 | 4.55 | 7.22M |
| June 17, 2025 | 4.61 | 4.66 | 4.66 | 4.75 | 4.59 | 8.89M |
| June 16, 2025 | 4.66 | 4.62 | 4.62 | 4.71 | 4.59 | 7.85M |
| June 13, 2025 | 4.69 | 4.69 | 4.69 | 4.76 | 4.67 | 9.71M |
| June 12, 2025 | 4.73 | 4.72 | 4.72 | 4.74 | 4.69 | 5.19M |
| June 11, 2025 | 4.71 | 4.73 | 4.73 | 4.75 | 4.69 | 5.97M |
| June 10, 2025 | 4.73 | 4.71 | 4.71 | 4.75 | 4.64 | 7.33M |
| June 09, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.71 | 5M |
| June 06, 2025 | 4.71 | 4.74 | 4.74 | 4.75 | 4.7 | 4.43M |
| June 05, 2025 | 4.78 | 4.72 | 4.72 | 4.79 | 4.7 | 7.82M |
| June 04, 2025 | 4.71 | 4.77 | 4.77 | 4.77 | 4.69 | 7.22M |
| June 03, 2025 | 4.69 | 4.7 | 4.7 | 4.72 | 4.66 | 6.9M |
| May 30, 2025 | 4.77 | 4.73 | 4.73 | 4.82 | 4.7 | 9.96M |
| May 29, 2025 | 4.72 | 4.77 | 4.77 | 4.79 | 4.71 | 10.12M |
| May 28, 2025 | 4.66 | 4.76 | 4.76 | 4.85 | 4.66 | 21.53M |
| May 27, 2025 | 4.61 | 4.66 | 4.66 | 4.71 | 4.6 | 8.85M |
| May 26, 2025 | 4.57 | 4.61 | 4.61 | 4.68 | 4.55 | 8.54M |