4.72
-0.02(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.66 | 4.74 | 4.74 | 4.77 | 4.65 | 100.3M |
| August 15, 2025 | 4.59 | 4.63 | 4.63 | 4.7 | 4.58 | 74.16M |
| August 14, 2025 | 4.68 | 4.61 | 4.61 | 4.69 | 4.6 | 54.76M |
| August 13, 2025 | 4.68 | 4.67 | 4.67 | 4.69 | 4.66 | 40.69M |
| August 12, 2025 | 4.69 | 4.67 | 4.67 | 4.72 | 4.66 | 34.61M |
| August 11, 2025 | 4.67 | 4.68 | 4.68 | 4.7 | 4.65 | 41.43M |
| August 08, 2025 | 4.63 | 4.68 | 4.68 | 4.7 | 4.61 | 53.72M |
| August 07, 2025 | 4.7 | 4.63 | 4.63 | 4.72 | 4.6 | 48.17M |
| August 06, 2025 | 4.58 | 4.69 | 4.69 | 4.69 | 4.56 | 63.32M |
| August 05, 2025 | 4.58 | 4.59 | 4.59 | 4.61 | 4.55 | 39.23M |
| August 04, 2025 | 4.51 | 4.58 | 4.58 | 4.58 | 4.48 | 33.69M |
| August 01, 2025 | 4.57 | 4.53 | 4.53 | 4.58 | 4.51 | 29.99M |
| July 31, 2025 | 4.58 | 4.56 | 4.56 | 4.6 | 4.54 | 38.11M |
| July 30, 2025 | 4.61 | 4.59 | 4.59 | 4.66 | 4.57 | 41.49M |
| July 29, 2025 | 4.64 | 4.63 | 4.63 | 4.64 | 4.57 | 42.01M |
| July 28, 2025 | 4.64 | 4.65 | 4.65 | 4.68 | 4.62 | 43.58M |
| July 25, 2025 | 4.76 | 4.66 | 4.66 | 4.76 | 4.65 | 64.73M |
| July 24, 2025 | 4.74 | 4.75 | 4.75 | 4.81 | 4.71 | 90.86M |
| July 23, 2025 | 5.05 | 4.75 | 4.75 | 5.06 | 4.75 | 135.35M |
| July 22, 2025 | 4.73 | 4.99 | 4.99 | 5.04 | 4.7 | 197.89M |
| July 21, 2025 | 4.56 | 4.67 | 4.67 | 4.68 | 4.56 | 75.27M |
| July 18, 2025 | 4.55 | 4.55 | 4.55 | 4.57 | 4.53 | 30.85M |
| July 17, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.51 | 28.44M |
| July 16, 2025 | 4.56 | 4.54 | 4.54 | 4.58 | 4.52 | 31.37M |
| July 15, 2025 | 4.61 | 4.56 | 4.56 | 4.61 | 4.52 | 53.74M |
| July 14, 2025 | 4.65 | 4.62 | 4.62 | 4.68 | 4.62 | 47.07M |
| July 11, 2025 | 4.6 | 4.65 | 4.65 | 4.68 | 4.59 | 83.46M |
| July 10, 2025 | 4.55 | 4.59 | 4.59 | 4.62 | 4.54 | 54.22M |
| July 09, 2025 | 4.6 | 4.58 | 4.58 | 4.68 | 4.56 | 82.48M |
| July 08, 2025 | 4.52 | 4.6 | 4.6 | 4.61 | 4.49 | 84.21M |
| July 07, 2025 | 4.5 | 4.54 | 4.54 | 4.59 | 4.46 | 88.5M |
| July 04, 2025 | 4.68 | 4.5 | 4.5 | 4.72 | 4.48 | 168.85M |
| July 03, 2025 | 5.09 | 4.7 | 4.7 | 5.09 | 4.67 | 320.6M |
| July 02, 2025 | 4.63 | 4.84 | 4.84 | 4.84 | 4.62 | 90.29M |
| July 01, 2025 | 4.37 | 4.4 | 4.4 | 4.41 | 4.35 | 52.33M |
| June 30, 2025 | 4.34 | 4.37 | 4.37 | 4.4 | 4.33 | 38.2M |
| June 27, 2025 | 4.35 | 4.34 | 4.34 | 4.39 | 4.33 | 48.11M |
| June 26, 2025 | 4.28 | 4.36 | 4.36 | 4.43 | 4.26 | 92.86M |
| June 25, 2025 | 4.22 | 4.28 | 4.28 | 4.28 | 4.21 | 43.05M |
| June 24, 2025 | 4.2 | 4.27 | 4.22 | 4.27 | 4.18 | 30.71M |
| June 23, 2025 | 4.14 | 4.2 | 4.15 | 4.2 | 4.12 | 27.59M |
| June 20, 2025 | 4.16 | 4.14 | 4.14 | 4.19 | 4.13 | 26.43M |
| June 19, 2025 | 4.25 | 4.18 | 4.18 | 4.26 | 4.16 | 40.38M |
| June 18, 2025 | 4.26 | 4.27 | 4.27 | 4.3 | 4.24 | 24.8M |
| June 17, 2025 | 4.24 | 4.26 | 4.26 | 4.27 | 4.21 | 27.58M |
| June 16, 2025 | 4.21 | 4.23 | 4.23 | 4.27 | 4.21 | 31.04M |
| June 13, 2025 | 4.3 | 4.24 | 4.24 | 4.32 | 4.22 | 50.68M |
| June 12, 2025 | 4.41 | 4.3 | 4.3 | 4.41 | 4.29 | 59.92M |
| June 11, 2025 | 4.4 | 4.4 | 4.4 | 4.44 | 4.38 | 38.9M |
| June 10, 2025 | 4.44 | 4.42 | 4.42 | 4.45 | 4.35 | 60.73M |
| June 09, 2025 | 4.41 | 4.45 | 4.45 | 4.45 | 4.4 | 49.99M |
| June 06, 2025 | 4.42 | 4.4 | 4.4 | 4.44 | 4.38 | 33.92M |
| June 05, 2025 | 4.36 | 4.42 | 4.42 | 4.53 | 4.36 | 54.33M |
| June 04, 2025 | 4.35 | 4.37 | 4.37 | 4.4 | 4.33 | 33.23M |
| June 03, 2025 | 4.33 | 4.36 | 4.36 | 4.37 | 4.31 | 36.62M |
| May 30, 2025 | 4.44 | 4.36 | 4.36 | 4.45 | 4.33 | 40.15M |
| May 29, 2025 | 4.39 | 4.44 | 4.44 | 4.47 | 4.37 | 56.81M |
| May 28, 2025 | 4.3 | 4.4 | 4.4 | 4.45 | 4.3 | 77.34M |
| May 27, 2025 | 4.32 | 4.31 | 4.31 | 4.33 | 4.27 | 28.76M |
| May 26, 2025 | 4.26 | 4.33 | 4.33 | 4.33 | 4.26 | 35.98M |