4.51
-0.03(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.39 | 4.41 | 4.41 | 4.42 | 4.37 | 17.09M |
| August 14, 2025 | 4.46 | 4.39 | 4.39 | 4.47 | 4.37 | 25.81M |
| August 13, 2025 | 4.44 | 4.45 | 4.45 | 4.46 | 4.41 | 14.42M |
| August 12, 2025 | 4.46 | 4.43 | 4.43 | 4.47 | 4.43 | 11.84M |
| August 11, 2025 | 4.42 | 4.47 | 4.47 | 4.47 | 4.41 | 17.43M |
| August 08, 2025 | 4.41 | 4.43 | 4.43 | 4.43 | 4.36 | 22.61M |
| August 07, 2025 | 4.44 | 4.42 | 4.42 | 4.45 | 4.41 | 13.75M |
| August 06, 2025 | 4.46 | 4.45 | 4.45 | 4.47 | 4.43 | 13.38M |
| August 05, 2025 | 4.47 | 4.46 | 4.46 | 4.48 | 4.44 | 11.8M |
| August 04, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.43 | 10.97M |
| August 01, 2025 | 4.44 | 4.48 | 4.48 | 4.5 | 4.44 | 12.63M |
| July 31, 2025 | 4.52 | 4.45 | 4.45 | 4.53 | 4.43 | 20.87M |
| July 30, 2025 | 4.51 | 4.53 | 4.53 | 4.54 | 4.49 | 17M |
| July 29, 2025 | 4.52 | 4.52 | 4.52 | 4.53 | 4.46 | 21.1M |
| July 28, 2025 | 4.54 | 4.51 | 4.51 | 4.56 | 4.5 | 16.41M |
| July 25, 2025 | 4.57 | 4.54 | 4.54 | 4.58 | 4.53 | 17.95M |
| July 24, 2025 | 4.52 | 4.57 | 4.57 | 4.57 | 4.5 | 22.5M |
| July 23, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.5 | 17.12M |
| July 22, 2025 | 4.48 | 4.53 | 4.53 | 4.54 | 4.44 | 22.37M |
| July 21, 2025 | 4.4 | 4.49 | 4.49 | 4.49 | 4.39 | 30.48M |
| July 18, 2025 | 4.39 | 4.39 | 4.39 | 4.4 | 4.37 | 10.85M |
| July 17, 2025 | 4.39 | 4.38 | 4.38 | 4.4 | 4.36 | 15.51M |
| July 16, 2025 | 4.36 | 4.39 | 4.39 | 4.4 | 4.35 | 14.22M |
| July 15, 2025 | 4.46 | 4.38 | 4.38 | 4.46 | 4.35 | 48.07M |
| July 14, 2025 | 4.61 | 4.57 | 4.57 | 4.65 | 4.56 | 22.11M |
| July 11, 2025 | 4.59 | 4.63 | 4.63 | 4.65 | 4.55 | 39.28M |
| July 10, 2025 | 4.56 | 4.61 | 4.61 | 4.67 | 4.56 | 45.49M |
| July 09, 2025 | 4.5 | 4.5 | 4.5 | 4.54 | 4.48 | 20.78M |
| July 08, 2025 | 4.47 | 4.5 | 4.5 | 4.5 | 4.44 | 16.16M |
| July 07, 2025 | 4.43 | 4.46 | 4.46 | 4.46 | 4.42 | 11.98M |
| July 04, 2025 | 4.48 | 4.44 | 4.44 | 4.49 | 4.43 | 19.88M |
| July 03, 2025 | 4.47 | 4.48 | 4.48 | 4.49 | 4.46 | 12.05M |
| July 02, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.44 | 17.58M |
| July 01, 2025 | 4.48 | 4.46 | 4.46 | 4.48 | 4.44 | 12.18M |
| June 30, 2025 | 4.5 | 4.48 | 4.48 | 4.51 | 4.46 | 11.22M |
| June 27, 2025 | 4.44 | 4.49 | 4.49 | 4.54 | 4.44 | 19.06M |
| June 26, 2025 | 4.44 | 4.44 | 4.44 | 4.49 | 4.44 | 10.7M |
| June 25, 2025 | 4.42 | 4.46 | 4.46 | 4.47 | 4.42 | 10.63M |
| June 24, 2025 | 4.36 | 4.43 | 4.43 | 4.43 | 4.36 | 9.24M |
| June 23, 2025 | 4.32 | 4.36 | 4.36 | 4.38 | 4.31 | 8.36M |
| June 20, 2025 | 4.37 | 4.34 | 4.34 | 4.4 | 4.34 | 7.35M |
| June 19, 2025 | 4.45 | 4.37 | 4.37 | 4.45 | 4.35 | 16.69M |
| June 18, 2025 | 4.47 | 4.44 | 4.44 | 4.48 | 4.42 | 10.09M |
| June 17, 2025 | 4.47 | 4.49 | 4.49 | 4.49 | 4.45 | 9.96M |
| June 16, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.44 | 9.98M |
| June 13, 2025 | 4.52 | 4.47 | 4.47 | 4.54 | 4.46 | 24.24M |
| June 12, 2025 | 4.56 | 4.55 | 4.55 | 4.58 | 4.52 | 14.24M |
| June 11, 2025 | 4.55 | 4.58 | 4.58 | 4.6 | 4.55 | 15.16M |
| June 10, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.49 | 16.79M |
| June 09, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.56 | 12.09M |
| June 06, 2025 | 4.58 | 4.57 | 4.57 | 4.61 | 4.55 | 14.22M |
| June 05, 2025 | 4.5 | 4.56 | 4.56 | 4.59 | 4.48 | 21.89M |
| June 04, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.47 | 8.6M |
| June 03, 2025 | 4.49 | 4.48 | 4.48 | 4.51 | 4.46 | 11.05M |
| May 30, 2025 | 4.54 | 4.5 | 4.5 | 4.58 | 4.5 | 14.62M |
| May 29, 2025 | 4.48 | 4.54 | 4.54 | 4.56 | 4.45 | 16.1M |
| May 28, 2025 | 4.53 | 4.49 | 4.49 | 4.64 | 4.47 | 16.97M |
| May 27, 2025 | 4.44 | 4.52 | 4.52 | 4.54 | 4.42 | 16.5M |
| May 26, 2025 | 4.38 | 4.46 | 4.46 | 4.49 | 4.37 | 14.31M |
| May 23, 2025 | 4.47 | 4.39 | 4.39 | 4.5 | 4.38 | 17.75M |