4.65
+0.02(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.61 | 4.63 | 4.63 | 4.68 | 4.6 | 10.56M |
| August 15, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.56 | 9.93M |
| August 14, 2025 | 4.67 | 4.59 | 4.59 | 4.68 | 4.59 | 8.93M |
| August 13, 2025 | 4.7 | 4.67 | 4.67 | 4.72 | 4.64 | 9.53M |
| August 12, 2025 | 4.69 | 4.68 | 4.68 | 4.71 | 4.66 | 11M |
| August 11, 2025 | 4.68 | 4.69 | 4.69 | 4.71 | 4.67 | 8.84M |
| August 08, 2025 | 4.65 | 4.68 | 4.68 | 4.69 | 4.62 | 10.03M |
| August 07, 2025 | 4.6 | 4.65 | 4.65 | 4.68 | 4.6 | 11.56M |
| August 06, 2025 | 4.64 | 4.62 | 4.62 | 4.65 | 4.57 | 9.6M |
| August 05, 2025 | 4.6 | 4.62 | 4.62 | 4.66 | 4.59 | 8.24M |
| August 04, 2025 | 4.56 | 4.59 | 4.59 | 4.6 | 4.52 | 12.17M |
| August 01, 2025 | 4.63 | 4.61 | 4.61 | 4.67 | 4.61 | 15.29M |
| July 31, 2025 | 4.78 | 4.64 | 4.64 | 4.78 | 4.64 | 30.64M |
| July 30, 2025 | 4.7 | 4.78 | 4.78 | 4.8 | 4.6 | 43.83M |
| July 29, 2025 | 4.99 | 4.67 | 4.67 | 5 | 4.65 | 45.55M |
| July 28, 2025 | 4.69 | 4.72 | 4.72 | 4.74 | 4.68 | 7.38M |
| July 25, 2025 | 4.76 | 4.71 | 4.71 | 4.76 | 4.68 | 7.75M |
| July 24, 2025 | 4.66 | 4.74 | 4.74 | 4.74 | 4.65 | 10.86M |
| July 23, 2025 | 4.7 | 4.65 | 4.65 | 4.72 | 4.64 | 8.94M |
| July 22, 2025 | 4.68 | 4.7 | 4.7 | 4.7 | 4.64 | 11.56M |
| July 21, 2025 | 4.63 | 4.68 | 4.68 | 4.7 | 4.58 | 10.17M |
| July 18, 2025 | 4.66 | 4.62 | 4.62 | 4.67 | 4.6 | 8.15M |
| July 17, 2025 | 4.6 | 4.65 | 4.65 | 4.69 | 4.6 | 10.57M |
| July 16, 2025 | 4.55 | 4.59 | 4.59 | 4.6 | 4.53 | 6.75M |
| July 15, 2025 | 4.62 | 4.54 | 4.54 | 4.62 | 4.5 | 8.11M |
| July 14, 2025 | 4.63 | 4.62 | 4.61 | 4.65 | 4.61 | 7.6M |
| July 11, 2025 | 4.64 | 4.63 | 4.62 | 4.66 | 4.61 | 8.61M |
| July 10, 2025 | 4.6 | 4.64 | 4.63 | 4.65 | 4.59 | 8.09M |
| July 09, 2025 | 4.62 | 4.61 | 4.6 | 4.65 | 4.6 | 7.79M |
| July 08, 2025 | 4.59 | 4.61 | 4.6 | 4.62 | 4.58 | 8.69M |
| July 07, 2025 | 4.55 | 4.6 | 4.59 | 4.63 | 4.54 | 6.13M |
| July 04, 2025 | 4.57 | 4.55 | 4.54 | 4.59 | 4.53 | 7M |
| July 03, 2025 | 4.56 | 4.57 | 4.56 | 4.6 | 4.54 | 8.2M |
| July 02, 2025 | 4.52 | 4.56 | 4.55 | 4.56 | 4.49 | 6.52M |
| July 01, 2025 | 4.51 | 4.52 | 4.51 | 4.54 | 4.48 | 8.04M |
| June 30, 2025 | 4.5 | 4.51 | 4.5 | 4.52 | 4.48 | 8.19M |
| June 27, 2025 | 4.52 | 4.54 | 4.53 | 4.6 | 4.51 | 9.06M |
| June 26, 2025 | 4.5 | 4.52 | 4.51 | 4.53 | 4.48 | 7.91M |
| June 25, 2025 | 4.58 | 4.52 | 4.51 | 4.58 | 4.45 | 9.19M |
| June 24, 2025 | 4.42 | 4.48 | 4.47 | 4.49 | 4.42 | 6.35M |
| June 23, 2025 | 4.33 | 4.41 | 4.41 | 4.41 | 4.31 | 6.88M |
| June 20, 2025 | 4.38 | 4.37 | 4.37 | 4.42 | 4.37 | 6.2M |
| June 19, 2025 | 4.46 | 4.4 | 4.4 | 4.49 | 4.38 | 8.15M |
| June 18, 2025 | 4.58 | 4.47 | 4.47 | 4.58 | 4.45 | 9.71M |
| June 17, 2025 | 4.55 | 4.57 | 4.57 | 4.64 | 4.54 | 10.42M |
| June 16, 2025 | 4.53 | 4.55 | 4.55 | 4.57 | 4.51 | 9.23M |
| June 13, 2025 | 4.64 | 4.55 | 4.55 | 4.64 | 4.53 | 11.96M |
| June 12, 2025 | 4.7 | 4.64 | 4.64 | 4.7 | 4.61 | 8.83M |
| June 11, 2025 | 4.68 | 4.68 | 4.68 | 4.72 | 4.66 | 8.59M |
| June 10, 2025 | 4.71 | 4.72 | 4.72 | 4.75 | 4.64 | 11.13M |
| June 09, 2025 | 4.71 | 4.74 | 4.74 | 4.75 | 4.66 | 13.42M |
| June 06, 2025 | 4.73 | 4.73 | 4.73 | 4.75 | 4.69 | 10.76M |
| June 05, 2025 | 4.89 | 4.73 | 4.73 | 4.9 | 4.73 | 15.91M |
| June 04, 2025 | 4.8 | 4.88 | 4.88 | 4.89 | 4.76 | 21.5M |
| June 03, 2025 | 4.66 | 4.79 | 4.79 | 4.8 | 4.62 | 20.47M |
| May 30, 2025 | 4.82 | 4.69 | 4.69 | 4.87 | 4.68 | 18.68M |
| May 29, 2025 | 4.74 | 4.74 | 4.74 | 4.9 | 4.72 | 26.47M |
| May 28, 2025 | 4.65 | 4.73 | 4.73 | 4.76 | 4.62 | 22.41M |
| May 27, 2025 | 4.58 | 4.66 | 4.66 | 4.73 | 4.57 | 19.05M |
| May 26, 2025 | 4.48 | 4.57 | 4.57 | 4.6 | 4.45 | 11.23M |