4.62
+0.05(+1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.55 | 4.57 | 4.57 | 4.66 | 4.53 | 13.61M |
| August 15, 2025 | 4.56 | 4.55 | 4.55 | 4.61 | 4.53 | 12.63M |
| August 14, 2025 | 4.73 | 4.56 | 4.56 | 4.73 | 4.56 | 15.35M |
| August 13, 2025 | 4.73 | 4.72 | 4.72 | 4.75 | 4.7 | 7.14M |
| August 12, 2025 | 4.71 | 4.73 | 4.73 | 4.75 | 4.69 | 7.85M |
| August 11, 2025 | 4.67 | 4.71 | 4.71 | 4.72 | 4.66 | 6.94M |
| August 08, 2025 | 4.69 | 4.67 | 4.67 | 4.7 | 4.64 | 8.82M |
| August 07, 2025 | 4.72 | 4.7 | 4.7 | 4.74 | 4.68 | 8.04M |
| August 06, 2025 | 4.74 | 4.73 | 4.73 | 4.77 | 4.67 | 12.51M |
| August 05, 2025 | 4.69 | 4.73 | 4.73 | 4.77 | 4.67 | 11.71M |
| August 04, 2025 | 4.64 | 4.67 | 4.67 | 4.7 | 4.6 | 9.16M |
| August 01, 2025 | 4.6 | 4.67 | 4.67 | 4.68 | 4.6 | 12.96M |
| July 31, 2025 | 4.73 | 4.65 | 4.65 | 4.92 | 4.64 | 23.98M |
| July 30, 2025 | 4.74 | 4.73 | 4.73 | 4.75 | 4.68 | 8.31M |
| July 29, 2025 | 4.75 | 4.74 | 4.74 | 4.76 | 4.68 | 11.39M |
| July 28, 2025 | 4.79 | 4.75 | 4.75 | 4.81 | 4.73 | 12.36M |
| July 25, 2025 | 4.83 | 4.78 | 4.78 | 4.85 | 4.78 | 10.72M |
| July 24, 2025 | 4.77 | 4.83 | 4.83 | 4.83 | 4.76 | 15.86M |
| July 23, 2025 | 4.85 | 4.77 | 4.77 | 4.94 | 4.73 | 33.35M |
| July 22, 2025 | 4.79 | 4.95 | 4.95 | 4.98 | 4.73 | 31.07M |
| July 21, 2025 | 4.75 | 4.8 | 4.8 | 4.82 | 4.73 | 13.67M |
| July 18, 2025 | 4.74 | 4.76 | 4.76 | 4.79 | 4.68 | 15.34M |
| July 17, 2025 | 4.69 | 4.71 | 4.71 | 4.74 | 4.67 | 8.27M |
| July 16, 2025 | 4.59 | 4.69 | 4.69 | 4.75 | 4.59 | 13.26M |
| July 15, 2025 | 4.69 | 4.6 | 4.6 | 4.7 | 4.53 | 12.21M |
| July 14, 2025 | 4.67 | 4.69 | 4.69 | 4.73 | 4.65 | 10.27M |
| July 11, 2025 | 4.65 | 4.67 | 4.67 | 4.68 | 4.6 | 11.44M |
| July 10, 2025 | 4.64 | 4.65 | 4.65 | 4.67 | 4.62 | 8.94M |
| July 09, 2025 | 4.66 | 4.64 | 4.64 | 4.68 | 4.62 | 9.66M |
| July 08, 2025 | 4.59 | 4.64 | 4.64 | 4.65 | 4.57 | 12.12M |
| July 07, 2025 | 4.54 | 4.59 | 4.59 | 4.6 | 4.51 | 8.17M |
| July 04, 2025 | 4.62 | 4.53 | 4.53 | 4.63 | 4.52 | 9.65M |
| July 03, 2025 | 4.57 | 4.62 | 4.62 | 4.63 | 4.57 | 10.93M |
| July 02, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.53 | 7.51M |
| July 01, 2025 | 4.57 | 4.57 | 4.57 | 4.59 | 4.52 | 8.46M |
| June 30, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.54 | 9.9M |
| June 27, 2025 | 4.53 | 4.57 | 4.57 | 4.6 | 4.53 | 8.49M |
| June 26, 2025 | 4.56 | 4.53 | 4.53 | 4.59 | 4.52 | 9.24M |
| June 25, 2025 | 4.55 | 4.57 | 4.57 | 4.57 | 4.49 | 13.56M |
| June 24, 2025 | 4.47 | 4.55 | 4.55 | 4.6 | 4.47 | 18.2M |
| June 23, 2025 | 4.31 | 4.39 | 4.39 | 4.4 | 4.27 | 7.92M |
| June 20, 2025 | 4.35 | 4.31 | 4.31 | 4.39 | 4.29 | 7.97M |
| June 19, 2025 | 4.44 | 4.35 | 4.35 | 4.47 | 4.35 | 11.22M |
| June 18, 2025 | 4.59 | 4.47 | 4.47 | 4.59 | 4.42 | 12.82M |
| June 17, 2025 | 4.6 | 4.55 | 4.55 | 4.64 | 4.52 | 9.97M |
| June 16, 2025 | 4.5 | 4.6 | 4.6 | 4.67 | 4.5 | 11.31M |
| June 13, 2025 | 4.68 | 4.55 | 4.55 | 4.7 | 4.52 | 17.03M |
| June 12, 2025 | 4.69 | 4.69 | 4.69 | 4.78 | 4.66 | 14.09M |
| June 11, 2025 | 4.58 | 4.73 | 4.73 | 4.8 | 4.58 | 29M |
| June 10, 2025 | 4.65 | 4.59 | 4.59 | 4.66 | 4.51 | 16.43M |
| June 09, 2025 | 4.63 | 4.65 | 4.65 | 4.66 | 4.61 | 13.74M |
| June 06, 2025 | 4.65 | 4.63 | 4.63 | 4.73 | 4.57 | 16.82M |
| June 05, 2025 | 4.7 | 4.64 | 4.64 | 4.73 | 4.58 | 19.5M |
| June 04, 2025 | 4.75 | 4.64 | 4.64 | 4.83 | 4.6 | 39.81M |
| June 03, 2025 | 4.65 | 4.77 | 4.77 | 5.07 | 4.6 | 56.22M |
| May 30, 2025 | 4.62 | 4.67 | 4.67 | 4.75 | 4.52 | 39.43M |
| May 29, 2025 | 4.61 | 4.64 | 4.64 | 4.72 | 4.5 | 37.4M |
| May 28, 2025 | 4.43 | 4.59 | 4.59 | 4.85 | 4.43 | 49.55M |
| May 27, 2025 | 4.26 | 4.41 | 4.41 | 4.58 | 4.23 | 39.37M |
| May 26, 2025 | 4.2 | 4.29 | 4.29 | 4.31 | 4.16 | 13.11M |