4.59
+0.05(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.52 | 4.54 | 4.54 | 4.56 | 4.49 | 15.09M |
| August 15, 2025 | 4.47 | 4.5 | 4.5 | 4.52 | 4.46 | 13.04M |
| August 14, 2025 | 4.57 | 4.48 | 4.48 | 4.58 | 4.47 | 17.69M |
| August 13, 2025 | 4.62 | 4.57 | 4.57 | 4.63 | 4.56 | 14.42M |
| August 12, 2025 | 4.64 | 4.61 | 4.61 | 4.64 | 4.59 | 12.23M |
| August 11, 2025 | 4.59 | 4.64 | 4.64 | 4.66 | 4.57 | 13.87M |
| August 08, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.53 | 13.29M |
| August 07, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.54 | 12.73M |
| August 06, 2025 | 4.57 | 4.56 | 4.56 | 4.58 | 4.51 | 12.2M |
| August 05, 2025 | 4.53 | 4.57 | 4.57 | 4.58 | 4.53 | 11.16M |
| August 04, 2025 | 4.52 | 4.53 | 4.53 | 4.55 | 4.49 | 9.32M |
| August 01, 2025 | 4.51 | 4.55 | 4.55 | 4.58 | 4.5 | 13.88M |
| July 31, 2025 | 4.59 | 4.49 | 4.49 | 4.6 | 4.49 | 17.39M |
| July 30, 2025 | 4.62 | 4.6 | 4.6 | 4.66 | 4.58 | 14.5M |
| July 29, 2025 | 4.67 | 4.64 | 4.64 | 4.7 | 4.58 | 13.38M |
| July 28, 2025 | 4.65 | 4.69 | 4.69 | 4.69 | 4.61 | 15.82M |
| July 25, 2025 | 4.73 | 4.67 | 4.67 | 4.75 | 4.66 | 15.62M |
| July 24, 2025 | 4.62 | 4.72 | 4.72 | 4.74 | 4.61 | 24.33M |
| July 23, 2025 | 4.74 | 4.63 | 4.63 | 4.77 | 4.62 | 23.95M |
| July 22, 2025 | 4.62 | 4.69 | 4.69 | 4.69 | 4.57 | 22.17M |
| July 21, 2025 | 4.54 | 4.62 | 4.62 | 4.64 | 4.53 | 23.15M |
| July 18, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.5 | 12M |
| July 17, 2025 | 4.52 | 4.53 | 4.53 | 4.55 | 4.49 | 14.57M |
| July 16, 2025 | 4.47 | 4.52 | 4.52 | 4.55 | 4.45 | 18.58M |
| July 15, 2025 | 4.65 | 4.48 | 4.48 | 4.65 | 4.46 | 34.38M |
| July 14, 2025 | 4.64 | 4.65 | 4.65 | 4.8 | 4.59 | 32.66M |
| July 11, 2025 | 4.59 | 4.64 | 4.64 | 4.71 | 4.53 | 30.48M |
| July 10, 2025 | 4.52 | 4.58 | 4.58 | 4.58 | 4.51 | 17.43M |
| July 09, 2025 | 4.55 | 4.53 | 4.53 | 4.58 | 4.52 | 17.01M |
| July 08, 2025 | 4.5 | 4.56 | 4.56 | 4.57 | 4.5 | 22.93M |
| July 07, 2025 | 4.45 | 4.54 | 4.54 | 4.63 | 4.41 | 32.9M |
| July 04, 2025 | 4.48 | 4.45 | 4.42 | 4.5 | 4.44 | 16.13M |
| July 03, 2025 | 4.48 | 4.48 | 4.45 | 4.49 | 4.46 | 12.02M |
| July 02, 2025 | 4.45 | 4.48 | 4.45 | 4.49 | 4.45 | 18.19M |
| July 01, 2025 | 4.44 | 4.44 | 4.42 | 4.45 | 4.41 | 11.57M |
| June 30, 2025 | 4.44 | 4.44 | 4.42 | 4.45 | 4.4 | 12.38M |
| June 27, 2025 | 4.43 | 4.43 | 4.43 | 4.47 | 4.42 | 12.63M |
| June 26, 2025 | 4.43 | 4.42 | 4.42 | 4.47 | 4.39 | 14.13M |
| June 25, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.38 | 13.18M |
| June 24, 2025 | 4.4 | 4.43 | 4.43 | 4.45 | 4.34 | 16.64M |
| June 23, 2025 | 4.24 | 4.42 | 4.42 | 4.42 | 4.23 | 22.1M |
| June 20, 2025 | 4.24 | 4.26 | 4.26 | 4.29 | 4.23 | 9.75M |
| June 19, 2025 | 4.35 | 4.25 | 4.25 | 4.37 | 4.23 | 18.13M |
| June 18, 2025 | 4.45 | 4.37 | 4.37 | 4.46 | 4.36 | 13.98M |
| June 17, 2025 | 4.43 | 4.47 | 4.47 | 4.48 | 4.41 | 14.19M |
| June 16, 2025 | 4.35 | 4.43 | 4.43 | 4.44 | 4.35 | 10.19M |
| June 13, 2025 | 4.46 | 4.38 | 4.38 | 4.48 | 4.37 | 16.56M |
| June 12, 2025 | 4.53 | 4.48 | 4.48 | 4.54 | 4.45 | 17.75M |
| June 11, 2025 | 4.5 | 4.55 | 4.55 | 4.59 | 4.49 | 22.33M |
| June 10, 2025 | 4.54 | 4.51 | 4.51 | 4.54 | 4.43 | 19.36M |
| June 09, 2025 | 4.53 | 4.54 | 4.54 | 4.54 | 4.51 | 15.42M |
| June 06, 2025 | 4.52 | 4.52 | 4.52 | 4.56 | 4.51 | 12.6M |
| June 05, 2025 | 4.58 | 4.53 | 4.53 | 4.59 | 4.5 | 16.07M |
| June 04, 2025 | 4.55 | 4.59 | 4.59 | 4.65 | 4.52 | 24.31M |
| June 03, 2025 | 4.5 | 4.56 | 4.56 | 4.59 | 4.48 | 21.21M |
| May 30, 2025 | 4.56 | 4.51 | 4.51 | 4.61 | 4.48 | 23.19M |
| May 29, 2025 | 4.44 | 4.59 | 4.59 | 4.61 | 4.42 | 36.89M |
| May 28, 2025 | 4.42 | 4.44 | 4.44 | 4.57 | 4.41 | 18.98M |
| May 27, 2025 | 4.38 | 4.43 | 4.43 | 4.43 | 4.35 | 16.56M |
| May 26, 2025 | 4.35 | 4.38 | 4.38 | 4.39 | 4.29 | 14.21M |