4.47
+0.09(+2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4.4 | 4.47 | 4.47 | 4.48 | 4.39 | 35.5M |
| August 18, 2025 | 4.42 | 4.38 | 4.38 | 4.43 | 4.37 | 36.16M |
| August 15, 2025 | 4.39 | 4.41 | 4.41 | 4.45 | 4.38 | 25.95M |
| August 14, 2025 | 4.47 | 4.4 | 4.4 | 4.49 | 4.4 | 27.16M |
| August 13, 2025 | 4.52 | 4.47 | 4.47 | 4.54 | 4.45 | 34.5M |
| August 12, 2025 | 4.52 | 4.51 | 4.51 | 4.54 | 4.49 | 18.8M |
| August 11, 2025 | 4.6 | 4.52 | 4.52 | 4.61 | 4.51 | 32.54M |
| August 08, 2025 | 4.53 | 4.58 | 4.58 | 4.62 | 4.53 | 22.64M |
| August 07, 2025 | 4.57 | 4.54 | 4.54 | 4.58 | 4.48 | 26.37M |
| August 06, 2025 | 4.62 | 4.58 | 4.58 | 4.62 | 4.54 | 23.07M |
| August 05, 2025 | 4.54 | 4.6 | 4.6 | 4.65 | 4.52 | 27.59M |
| August 04, 2025 | 4.5 | 4.52 | 4.52 | 4.54 | 4.43 | 28.68M |
| August 01, 2025 | 4.57 | 4.51 | 4.51 | 4.6 | 4.5 | 31.68M |
| July 31, 2025 | 4.7 | 4.55 | 4.55 | 4.72 | 4.52 | 44.95M |
| July 30, 2025 | 4.69 | 4.74 | 4.74 | 4.88 | 4.68 | 59.13M |
| July 29, 2025 | 4.58 | 4.71 | 4.71 | 4.72 | 4.58 | 35.89M |
| July 28, 2025 | 4.71 | 4.59 | 4.59 | 4.73 | 4.58 | 48.54M |
| July 25, 2025 | 4.74 | 4.74 | 4.74 | 4.79 | 4.71 | 27.14M |
| July 24, 2025 | 4.71 | 4.74 | 4.74 | 4.76 | 4.64 | 36.75M |
| July 23, 2025 | 4.85 | 4.73 | 4.73 | 4.87 | 4.72 | 42.52M |
| July 22, 2025 | 4.67 | 4.82 | 4.82 | 4.84 | 4.67 | 54.14M |
| July 21, 2025 | 4.64 | 4.66 | 4.66 | 4.73 | 4.64 | 40.88M |
| July 18, 2025 | 4.6 | 4.59 | 4.59 | 4.64 | 4.57 | 25.73M |
| July 17, 2025 | 4.53 | 4.59 | 4.59 | 4.61 | 4.51 | 27.75M |
| July 16, 2025 | 4.58 | 4.53 | 4.53 | 4.59 | 4.5 | 29.22M |
| July 15, 2025 | 4.59 | 4.57 | 4.57 | 4.63 | 4.55 | 35.12M |
| July 14, 2025 | 4.52 | 4.59 | 4.59 | 4.61 | 4.52 | 37.99M |
| July 11, 2025 | 4.55 | 4.54 | 4.54 | 4.59 | 4.53 | 46.82M |
| July 10, 2025 | 4.48 | 4.55 | 4.55 | 4.56 | 4.47 | 33.78M |
| July 09, 2025 | 4.53 | 4.49 | 4.49 | 4.56 | 4.46 | 34.89M |
| July 08, 2025 | 4.47 | 4.52 | 4.52 | 4.54 | 4.43 | 39.08M |
| July 07, 2025 | 4.4 | 4.48 | 4.48 | 4.5 | 4.38 | 45.13M |
| July 04, 2025 | 4.38 | 4.41 | 4.41 | 4.46 | 4.37 | 46.21M |
| July 03, 2025 | 4.4 | 4.39 | 4.39 | 4.42 | 4.3 | 47.18M |
| July 02, 2025 | 4.29 | 4.41 | 4.41 | 4.45 | 4.27 | 76.36M |
| July 01, 2025 | 4.2 | 4.29 | 4.29 | 4.31 | 4.17 | 51.74M |
| June 30, 2025 | 4.1 | 4.2 | 4.2 | 4.23 | 4.09 | 79.71M |
| June 27, 2025 | 4.09 | 4.1 | 4.1 | 4.12 | 4.08 | 32.46M |
| June 26, 2025 | 4.12 | 4.08 | 4.08 | 4.14 | 4.08 | 34.92M |
| June 25, 2025 | 4.11 | 4.12 | 4.12 | 4.13 | 4.09 | 24.24M |
| June 24, 2025 | 4.09 | 4.11 | 4.11 | 4.12 | 4.08 | 22.59M |
| June 23, 2025 | 4.09 | 4.09 | 4.09 | 4.11 | 4.06 | 22.81M |
| June 20, 2025 | 4.09 | 4.09 | 4.09 | 4.11 | 4.07 | 19.46M |
| June 19, 2025 | 4.14 | 4.09 | 4.09 | 4.15 | 4.07 | 34.71M |
| June 18, 2025 | 4.11 | 4.14 | 4.14 | 4.15 | 4.08 | 30.71M |
| June 17, 2025 | 4.12 | 4.11 | 4.11 | 4.13 | 4.1 | 13.7M |
| June 16, 2025 | 4.11 | 4.11 | 4.11 | 4.15 | 4.1 | 25.31M |
| June 13, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.09 | 33.37M |
| June 12, 2025 | 4.15 | 4.09 | 4.09 | 4.16 | 4.08 | 49.81M |
| June 11, 2025 | 4.14 | 4.15 | 4.15 | 4.18 | 4.13 | 28.95M |
| June 10, 2025 | 4.15 | 4.14 | 4.14 | 4.17 | 4.13 | 29.19M |
| June 09, 2025 | 4.17 | 4.16 | 4.16 | 4.18 | 4.14 | 20.88M |
| June 06, 2025 | 4.15 | 4.17 | 4.17 | 4.17 | 4.14 | 22.25M |
| June 05, 2025 | 4.17 | 4.14 | 4.14 | 4.18 | 4.14 | 27.88M |
| June 04, 2025 | 4.16 | 4.16 | 4.16 | 4.19 | 4.15 | 25.1M |
| June 03, 2025 | 4.24 | 4.16 | 4.16 | 4.24 | 4.14 | 53.87M |
| May 30, 2025 | 4.27 | 4.26 | 4.26 | 4.29 | 4.24 | 29.51M |
| May 29, 2025 | 4.27 | 4.27 | 4.27 | 4.3 | 4.27 | 18.31M |
| May 28, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.26 | 14.45M |
| May 27, 2025 | 4.33 | 4.28 | 4.28 | 4.34 | 4.26 | 22.33M |