4.54
+0.07(+1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.47 | 4.47 | 4.47 | 4.55 | 4.44 | 13.49M |
| August 15, 2025 | 4.49 | 4.48 | 4.48 | 4.53 | 4.44 | 8.3M |
| August 14, 2025 | 4.58 | 4.49 | 4.49 | 4.61 | 4.49 | 7.72M |
| August 13, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.52 | 7.94M |
| August 12, 2025 | 4.63 | 4.6 | 4.6 | 4.75 | 4.56 | 9.44M |
| August 11, 2025 | 4.56 | 4.63 | 4.63 | 4.64 | 4.54 | 9.25M |
| August 08, 2025 | 4.49 | 4.55 | 4.55 | 4.57 | 4.44 | 11.81M |
| August 07, 2025 | 4.49 | 4.47 | 4.47 | 4.56 | 4.45 | 10.57M |
| August 06, 2025 | 4.61 | 4.5 | 4.5 | 4.66 | 4.47 | 14.02M |
| August 05, 2025 | 4.64 | 4.61 | 4.61 | 4.69 | 4.59 | 11.89M |
| August 04, 2025 | 4.63 | 4.65 | 4.65 | 4.67 | 4.55 | 16.7M |
| August 01, 2025 | 4.6 | 4.66 | 4.66 | 4.79 | 4.57 | 21.41M |
| July 31, 2025 | 4.61 | 4.61 | 4.61 | 4.66 | 4.56 | 13.91M |
| July 30, 2025 | 4.58 | 4.6 | 4.6 | 4.64 | 4.53 | 12.76M |
| July 29, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.46 | 11.94M |
| July 28, 2025 | 4.55 | 4.52 | 4.52 | 4.59 | 4.49 | 8.78M |
| July 25, 2025 | 4.51 | 4.49 | 4.49 | 4.56 | 4.48 | 8.12M |
| July 24, 2025 | 4.49 | 4.51 | 4.51 | 4.55 | 4.47 | 6.97M |
| July 23, 2025 | 4.55 | 4.5 | 4.5 | 4.56 | 4.48 | 5.61M |
| July 22, 2025 | 4.6 | 4.54 | 4.54 | 4.6 | 4.51 | 8.1M |
| July 21, 2025 | 4.5 | 4.57 | 4.57 | 4.58 | 4.49 | 7.86M |
| July 18, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.44 | 5.78M |
| July 17, 2025 | 4.5 | 4.52 | 4.52 | 4.55 | 4.5 | 8.48M |
| July 16, 2025 | 4.39 | 4.49 | 4.49 | 4.5 | 4.38 | 8.15M |
| July 15, 2025 | 4.5 | 4.43 | 4.43 | 4.52 | 4.37 | 10.53M |
| July 14, 2025 | 4.47 | 4.52 | 4.52 | 4.54 | 4.45 | 11.9M |
| July 11, 2025 | 4.48 | 4.49 | 4.49 | 4.52 | 4.43 | 7.66M |
| July 10, 2025 | 4.41 | 4.47 | 4.47 | 4.48 | 4.38 | 7.27M |
| July 09, 2025 | 4.41 | 4.42 | 4.42 | 4.6 | 4.41 | 9.68M |
| July 08, 2025 | 4.34 | 4.41 | 4.41 | 4.43 | 4.33 | 9.91M |
| July 07, 2025 | 4.33 | 4.36 | 4.36 | 4.42 | 4.33 | 7.91M |
| July 04, 2025 | 4.38 | 4.36 | 4.36 | 4.39 | 4.35 | 9.11M |
| July 03, 2025 | 4.27 | 4.36 | 4.36 | 4.36 | 4.25 | 9.92M |
| July 02, 2025 | 4.22 | 4.27 | 4.27 | 4.34 | 4.21 | 9.56M |
| July 01, 2025 | 4.16 | 4.23 | 4.23 | 4.25 | 4.14 | 8.82M |
| June 30, 2025 | 4.16 | 4.17 | 4.17 | 4.18 | 4.11 | 8.6M |
| June 27, 2025 | 4.14 | 4.16 | 4.16 | 4.17 | 4.12 | 5.97M |
| June 26, 2025 | 4.15 | 4.12 | 4.12 | 4.16 | 4.12 | 5.25M |
| June 25, 2025 | 4.2 | 4.16 | 4.16 | 4.22 | 4.12 | 5.52M |
| June 24, 2025 | 4.14 | 4.19 | 4.19 | 4.21 | 4.12 | 5.79M |
| June 23, 2025 | 4.04 | 4.12 | 4.12 | 4.13 | 4.03 | 4.94M |
| June 20, 2025 | 4.06 | 4.06 | 4.06 | 4.09 | 4.03 | 3.89M |
| June 19, 2025 | 4.13 | 4.05 | 4.05 | 4.17 | 4.03 | 6.74M |
| June 18, 2025 | 4.25 | 4.16 | 4.16 | 4.25 | 4.15 | 5.48M |
| June 17, 2025 | 4.25 | 4.25 | 4.25 | 4.37 | 4.23 | 9.78M |
| June 16, 2025 | 4.25 | 4.24 | 4.24 | 4.29 | 4.2 | 6.92M |
| June 13, 2025 | 4.32 | 4.25 | 4.25 | 4.34 | 4.23 | 5.52M |
| June 12, 2025 | 4.3 | 4.31 | 4.31 | 4.33 | 4.27 | 5.74M |
| June 11, 2025 | 4.39 | 4.37 | 4.27 | 4.41 | 4.36 | 5.33M |
| June 10, 2025 | 4.43 | 4.39 | 4.29 | 4.45 | 4.35 | 9.38M |
| June 09, 2025 | 4.29 | 4.41 | 4.31 | 4.44 | 4.28 | 11.67M |
| June 06, 2025 | 4.26 | 4.28 | 4.18 | 4.3 | 4.24 | 5.27M |
| June 05, 2025 | 4.32 | 4.24 | 4.14 | 4.32 | 4.23 | 5.8M |
| June 04, 2025 | 4.33 | 4.3 | 4.2 | 4.33 | 4.28 | 6.16M |
| June 03, 2025 | 4.21 | 4.32 | 4.22 | 4.32 | 4.21 | 7.83M |
| May 30, 2025 | 4.19 | 4.23 | 4.14 | 4.3 | 4.19 | 9.66M |
| May 29, 2025 | 4.13 | 4.2 | 4.11 | 4.22 | 4.13 | 5.84M |
| May 28, 2025 | 4.17 | 4.16 | 4.07 | 4.19 | 4.12 | 4.59M |
| May 27, 2025 | 4.11 | 4.17 | 4.08 | 4.18 | 4.09 | 6.78M |
| May 26, 2025 | 4.14 | 4.09 | 4.09 | 4.15 | 4.08 | 6.73M |