4.53
+0.02(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.55 | 4.51 | 4.51 | 4.6 | 4.49 | 12.58M |
| August 15, 2025 | 4.58 | 4.55 | 4.55 | 4.68 | 4.48 | 13.46M |
| August 14, 2025 | 4.72 | 4.53 | 4.53 | 4.74 | 4.53 | 19.59M |
| August 13, 2025 | 4.88 | 4.77 | 4.77 | 5.04 | 4.73 | 19.72M |
| August 12, 2025 | 4.74 | 4.86 | 4.86 | 4.94 | 4.74 | 17.97M |
| August 11, 2025 | 4.81 | 4.94 | 4.94 | 4.94 | 4.76 | 23.05M |
| August 08, 2025 | 4.55 | 4.7 | 4.7 | 4.72 | 4.5 | 13.34M |
| August 07, 2025 | 4.62 | 4.55 | 4.55 | 4.7 | 4.51 | 20.48M |
| August 06, 2025 | 4.33 | 4.49 | 4.49 | 4.49 | 4.29 | 16.97M |
| August 05, 2025 | 4.42 | 4.28 | 4.28 | 4.6 | 4.24 | 27.3M |
| August 04, 2025 | 4.15 | 4.38 | 4.38 | 4.38 | 4.09 | 20.46M |
| August 01, 2025 | 4.06 | 4.17 | 4.17 | 4.19 | 4.03 | 20.71M |
| July 31, 2025 | 3.99 | 3.99 | 3.99 | 4.07 | 3.98 | 7.04M |
| July 30, 2025 | 4.02 | 4.02 | 4.02 | 4.05 | 3.98 | 8.41M |
| July 29, 2025 | 4.05 | 4.05 | 4.05 | 4.09 | 4.02 | 7.29M |
| July 28, 2025 | 4.15 | 4.09 | 4.09 | 4.17 | 4.07 | 8.8M |
| July 25, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.14 | 6M |
| July 24, 2025 | 4.12 | 4.21 | 4.21 | 4.24 | 4.12 | 9.9M |
| July 23, 2025 | 4.2 | 4.16 | 4.16 | 4.23 | 4.14 | 9.16M |
| July 22, 2025 | 4.23 | 4.19 | 4.19 | 4.24 | 4.13 | 10.59M |
| July 21, 2025 | 4.35 | 4.23 | 4.23 | 4.4 | 4.23 | 20.2M |
| July 18, 2025 | 4.71 | 4.45 | 4.45 | 4.71 | 4.44 | 26.24M |
| July 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 7.09M |
| July 16, 2025 | 4.32 | 4.36 | 4.36 | 4.48 | 4.3 | 13.29M |
| July 15, 2025 | 4.27 | 4.32 | 4.32 | 4.37 | 4.22 | 9.13M |
| July 14, 2025 | 4.23 | 4.3 | 4.3 | 4.3 | 4.2 | 9.15M |
| July 11, 2025 | 4.21 | 4.31 | 4.31 | 4.37 | 4.12 | 15.23M |
| July 10, 2025 | 4.16 | 4.2 | 4.2 | 4.24 | 4.1 | 12.53M |
| July 09, 2025 | 4.47 | 4.23 | 4.23 | 4.52 | 4.21 | 24.92M |
| July 08, 2025 | 4.4 | 4.43 | 4.43 | 4.49 | 4.4 | 8.3M |
| July 07, 2025 | 4.27 | 4.43 | 4.43 | 4.49 | 4.23 | 11.71M |
| July 04, 2025 | 4.31 | 4.29 | 4.29 | 4.36 | 4.25 | 8.82M |
| July 03, 2025 | 4.28 | 4.28 | 4.28 | 4.36 | 4.23 | 11.08M |
| July 02, 2025 | 4.42 | 4.3 | 4.3 | 4.42 | 4.27 | 14.4M |
| July 01, 2025 | 4.52 | 4.45 | 4.45 | 4.55 | 4.4 | 12.71M |
| June 30, 2025 | 4.65 | 4.54 | 4.54 | 4.69 | 4.5 | 12.59M |
| June 27, 2025 | 4.55 | 4.65 | 4.65 | 4.68 | 4.34 | 21.35M |
| June 26, 2025 | 4.62 | 4.56 | 4.56 | 4.68 | 4.56 | 23.18M |
| June 25, 2025 | 4.64 | 4.8 | 4.8 | 4.9 | 4.6 | 22.82M |
| June 24, 2025 | 4.6 | 4.67 | 4.67 | 4.72 | 4.6 | 11.95M |
| June 23, 2025 | 4.58 | 4.61 | 4.61 | 4.65 | 4.47 | 12.45M |
| June 20, 2025 | 4.68 | 4.64 | 4.64 | 4.76 | 4.46 | 18.6M |
| June 19, 2025 | 4.56 | 4.59 | 4.59 | 4.79 | 4.52 | 17.72M |
| June 18, 2025 | 4.58 | 4.56 | 4.56 | 4.64 | 4.41 | 18.54M |
| June 17, 2025 | 4.61 | 4.61 | 4.61 | 4.75 | 4.59 | 15.2M |
| June 16, 2025 | 4.55 | 4.61 | 4.61 | 4.69 | 4.52 | 15.66M |
| June 13, 2025 | 4.63 | 4.61 | 4.61 | 4.69 | 4.43 | 21.04M |
| June 12, 2025 | 4.8 | 4.61 | 4.61 | 4.82 | 4.61 | 27.56M |
| June 11, 2025 | 4.75 | 4.85 | 4.85 | 5.01 | 4.75 | 27.48M |
| June 10, 2025 | 4.8 | 4.82 | 4.82 | 4.92 | 4.7 | 33.37M |
| June 09, 2025 | 4.76 | 4.89 | 4.89 | 4.99 | 4.7 | 36.25M |
| June 06, 2025 | 4.76 | 4.75 | 4.75 | 4.82 | 4.66 | 26.19M |
| June 05, 2025 | 4.92 | 4.69 | 4.69 | 4.94 | 4.69 | 32.74M |
| June 04, 2025 | 5.04 | 4.94 | 4.94 | 5.14 | 4.75 | 44.25M |
| June 03, 2025 | 5.2 | 4.94 | 4.94 | 5.36 | 4.85 | 65.49M |
| May 30, 2025 | 4.8 | 5.1 | 5.1 | 5.1 | 4.7 | 38.34M |
| May 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.8 | 35.44M |
| May 28, 2025 | 4.48 | 4.63 | 4.63 | 4.63 | 4.24 | 49.98M |
| May 27, 2025 | 4.15 | 4.41 | 4.41 | 4.53 | 4.1 | 56.15M |
| May 26, 2025 | 4.1 | 4.31 | 4.31 | 4.31 | 4.05 | 41.54M |