4.76
-0.07(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.79 | 4.83 | 4.83 | 4.91 | 4.78 | 124.11M |
| August 15, 2025 | 4.61 | 4.77 | 4.77 | 4.82 | 4.6 | 129.26M |
| August 14, 2025 | 4.68 | 4.63 | 4.63 | 4.74 | 4.61 | 73.15M |
| August 13, 2025 | 4.66 | 4.72 | 4.65 | 4.75 | 4.62 | 78.33M |
| August 12, 2025 | 4.65 | 4.66 | 4.66 | 4.66 | 4.62 | 31.87M |
| August 11, 2025 | 4.58 | 4.64 | 4.64 | 4.66 | 4.57 | 41.79M |
| August 08, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.54 | 31.19M |
| August 07, 2025 | 4.58 | 4.59 | 4.59 | 4.63 | 4.55 | 37.73M |
| August 06, 2025 | 4.53 | 4.57 | 4.57 | 4.58 | 4.51 | 37M |
| August 05, 2025 | 4.52 | 4.54 | 4.54 | 4.57 | 4.5 | 48.89M |
| August 04, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.47 | 35.06M |
| August 01, 2025 | 4.53 | 4.51 | 4.51 | 4.57 | 4.5 | 36.41M |
| July 31, 2025 | 4.64 | 4.54 | 4.54 | 4.66 | 4.5 | 53.15M |
| July 30, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.6 | 42.52M |
| July 29, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.58 | 58.38M |
| July 28, 2025 | 4.69 | 4.67 | 4.67 | 4.75 | 4.62 | 59.76M |
| July 25, 2025 | 4.7 | 4.69 | 4.69 | 4.74 | 4.65 | 58.92M |
| July 24, 2025 | 4.58 | 4.69 | 4.69 | 4.7 | 4.57 | 79.48M |
| July 23, 2025 | 4.61 | 4.59 | 4.59 | 4.67 | 4.57 | 70.35M |
| July 22, 2025 | 4.57 | 4.6 | 4.6 | 4.6 | 4.52 | 49.88M |
| July 21, 2025 | 4.5 | 4.56 | 4.56 | 4.57 | 4.49 | 55.07M |
| July 18, 2025 | 4.5 | 4.49 | 4.49 | 4.53 | 4.47 | 40.75M |
| July 17, 2025 | 4.48 | 4.5 | 4.5 | 4.52 | 4.47 | 36.11M |
| July 16, 2025 | 4.49 | 4.48 | 4.48 | 4.52 | 4.45 | 33.44M |
| July 15, 2025 | 4.52 | 4.5 | 4.5 | 4.56 | 4.46 | 48.95M |
| July 14, 2025 | 4.61 | 4.51 | 4.51 | 4.65 | 4.5 | 72.37M |
| July 11, 2025 | 4.52 | 4.6 | 4.6 | 4.67 | 4.5 | 111.63M |
| July 10, 2025 | 4.43 | 4.5 | 4.5 | 4.53 | 4.43 | 56.18M |
| July 09, 2025 | 4.43 | 4.44 | 4.44 | 4.48 | 4.42 | 48.32M |
| July 08, 2025 | 4.37 | 4.43 | 4.43 | 4.43 | 4.36 | 37.73M |
| July 07, 2025 | 4.35 | 4.37 | 4.37 | 4.39 | 4.35 | 28.34M |
| July 04, 2025 | 4.36 | 4.37 | 4.37 | 4.43 | 4.33 | 44.46M |
| July 03, 2025 | 4.35 | 4.36 | 4.36 | 4.39 | 4.34 | 29.42M |
| July 02, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.33 | 29.38M |
| July 01, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.32 | 33.06M |
| June 30, 2025 | 4.41 | 4.35 | 4.35 | 4.43 | 4.34 | 47.72M |
| June 27, 2025 | 4.39 | 4.42 | 4.42 | 4.55 | 4.38 | 75.98M |
| June 26, 2025 | 4.45 | 4.4 | 4.4 | 4.47 | 4.38 | 78.61M |
| June 25, 2025 | 4.3 | 4.44 | 4.44 | 4.45 | 4.28 | 115.79M |
| June 24, 2025 | 4.19 | 4.28 | 4.28 | 4.3 | 4.18 | 48.66M |
| June 23, 2025 | 4.11 | 4.19 | 4.19 | 4.2 | 4.11 | 24.31M |
| June 20, 2025 | 4.14 | 4.13 | 4.13 | 4.17 | 4.13 | 18.18M |
| June 19, 2025 | 4.23 | 4.14 | 4.14 | 4.23 | 4.14 | 34.83M |
| June 18, 2025 | 4.29 | 4.23 | 4.23 | 4.3 | 4.22 | 24.44M |
| June 17, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.25 | 27M |
| June 16, 2025 | 4.21 | 4.28 | 4.28 | 4.28 | 4.21 | 33.55M |
| June 13, 2025 | 4.26 | 4.23 | 4.23 | 4.28 | 4.21 | 30.13M |
| June 12, 2025 | 4.26 | 4.27 | 4.27 | 4.3 | 4.24 | 28.57M |
| June 11, 2025 | 4.22 | 4.27 | 4.27 | 4.32 | 4.21 | 45.74M |
| June 10, 2025 | 4.26 | 4.22 | 4.22 | 4.27 | 4.19 | 27.33M |
| June 09, 2025 | 4.24 | 4.26 | 4.26 | 4.29 | 4.24 | 31.3M |
| June 06, 2025 | 4.27 | 4.22 | 4.22 | 4.27 | 4.21 | 20.57M |
| June 05, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.23 | 30.87M |
| June 04, 2025 | 4.19 | 4.25 | 4.25 | 4.26 | 4.18 | 34.96M |
| June 03, 2025 | 4.15 | 4.19 | 4.19 | 4.2 | 4.14 | 26.54M |
| May 30, 2025 | 4.16 | 4.15 | 4.15 | 4.18 | 4.13 | 23.57M |
| May 29, 2025 | 4.12 | 4.18 | 4.18 | 4.18 | 4.11 | 25.15M |
| May 28, 2025 | 4.14 | 4.11 | 4.11 | 4.15 | 4.11 | 13.01M |
| May 27, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.09 | 21.27M |
| May 26, 2025 | 4.12 | 4.11 | 4.11 | 4.14 | 4.09 | 21.77M |