4.84
-0.02(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.65 | 4.82 | 4.82 | 4.87 | 4.65 | 75.1M |
| August 14, 2025 | 4.76 | 4.69 | 4.69 | 4.8 | 4.67 | 52.92M |
| August 13, 2025 | 4.62 | 4.75 | 4.75 | 4.76 | 4.62 | 71.1M |
| August 12, 2025 | 4.64 | 4.62 | 4.62 | 4.65 | 4.6 | 29.24M |
| August 11, 2025 | 4.67 | 4.65 | 4.65 | 4.68 | 4.6 | 43.63M |
| August 08, 2025 | 4.62 | 4.69 | 4.69 | 4.74 | 4.62 | 66.69M |
| August 07, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.54 | 42.09M |
| August 06, 2025 | 4.6 | 4.61 | 4.61 | 4.65 | 4.58 | 49.38M |
| August 05, 2025 | 4.63 | 4.6 | 4.6 | 4.7 | 4.58 | 79.18M |
| August 04, 2025 | 4.41 | 4.59 | 4.59 | 4.66 | 4.41 | 93.88M |
| August 01, 2025 | 4.25 | 4.4 | 4.4 | 4.42 | 4.25 | 49.2M |
| July 31, 2025 | 4.3 | 4.29 | 4.29 | 4.32 | 4.28 | 37.98M |
| July 30, 2025 | 4.43 | 4.35 | 4.35 | 4.44 | 4.31 | 47.05M |
| July 29, 2025 | 4.48 | 4.41 | 4.41 | 4.49 | 4.39 | 50.49M |
| July 28, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.38 | 57.73M |
| July 25, 2025 | 4.6 | 4.52 | 4.52 | 4.68 | 4.51 | 58.8M |
| July 24, 2025 | 4.46 | 4.61 | 4.61 | 4.61 | 4.44 | 86.35M |
| July 23, 2025 | 4.55 | 4.48 | 4.48 | 4.57 | 4.47 | 70.89M |
| July 22, 2025 | 4.58 | 4.53 | 4.53 | 4.61 | 4.5 | 73.39M |
| July 21, 2025 | 4.5 | 4.54 | 4.54 | 4.58 | 4.48 | 61.9M |
| July 18, 2025 | 4.48 | 4.51 | 4.51 | 4.55 | 4.44 | 65.72M |
| July 17, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.44 | 39.95M |
| July 16, 2025 | 4.51 | 4.49 | 4.49 | 4.53 | 4.43 | 49.21M |
| July 15, 2025 | 4.7 | 4.51 | 4.51 | 4.7 | 4.48 | 143.43M |
| July 14, 2025 | 4.79 | 4.91 | 4.91 | 4.97 | 4.73 | 96.52M |
| July 11, 2025 | 4.6 | 4.76 | 4.76 | 4.85 | 4.56 | 104M |
| July 10, 2025 | 4.45 | 4.6 | 4.6 | 4.61 | 4.45 | 57.91M |
| July 09, 2025 | 4.7 | 4.47 | 4.47 | 4.74 | 4.45 | 77.57M |
| July 08, 2025 | 4.51 | 4.59 | 4.59 | 4.65 | 4.5 | 58.29M |
| July 07, 2025 | 4.38 | 4.5 | 4.5 | 4.61 | 4.37 | 56.95M |
| July 04, 2025 | 4.49 | 4.43 | 4.43 | 4.49 | 4.4 | 47.1M |
| July 03, 2025 | 4.54 | 4.54 | 4.54 | 4.63 | 4.47 | 58.49M |
| July 02, 2025 | 4.43 | 4.56 | 4.56 | 4.66 | 4.4 | 104.14M |
| July 01, 2025 | 4.4 | 4.46 | 4.46 | 4.47 | 4.32 | 64.48M |
| June 30, 2025 | 4.4 | 4.39 | 4.39 | 4.44 | 4.34 | 58.35M |
| June 27, 2025 | 4.3 | 4.37 | 4.37 | 4.56 | 4.29 | 95.55M |
| June 26, 2025 | 4.3 | 4.27 | 4.27 | 4.35 | 4.25 | 44.25M |
| June 25, 2025 | 4.28 | 4.31 | 4.31 | 4.32 | 4.26 | 39.65M |
| June 24, 2025 | 4.27 | 4.3 | 4.3 | 4.34 | 4.25 | 34.43M |
| June 23, 2025 | 4.27 | 4.29 | 4.29 | 4.36 | 4.25 | 39.69M |
| June 20, 2025 | 4.26 | 4.22 | 4.22 | 4.3 | 4.21 | 36.5M |
| June 19, 2025 | 4.39 | 4.28 | 4.28 | 4.41 | 4.27 | 47.63M |
| June 18, 2025 | 4.44 | 4.41 | 4.41 | 4.46 | 4.34 | 43.24M |
| June 17, 2025 | 4.46 | 4.46 | 4.46 | 4.54 | 4.42 | 43.73M |
| June 16, 2025 | 4.51 | 4.46 | 4.46 | 4.57 | 4.45 | 58.04M |
| June 13, 2025 | 4.69 | 4.58 | 4.58 | 4.72 | 4.57 | 89.21M |
| June 12, 2025 | 4.52 | 4.58 | 4.58 | 4.6 | 4.47 | 70.77M |
| June 11, 2025 | 4.37 | 4.47 | 4.47 | 4.55 | 4.35 | 56.44M |
| June 10, 2025 | 4.51 | 4.46 | 4.46 | 4.53 | 4.4 | 65.43M |
| June 09, 2025 | 4.49 | 4.54 | 4.54 | 4.58 | 4.42 | 78.59M |
| June 06, 2025 | 4.44 | 4.59 | 4.59 | 4.65 | 4.44 | 102.89M |
| June 05, 2025 | 4.52 | 4.45 | 4.45 | 4.59 | 4.43 | 79.84M |
| June 04, 2025 | 4.33 | 4.49 | 4.49 | 4.73 | 4.31 | 128.73M |
| June 03, 2025 | 4.32 | 4.35 | 4.35 | 4.38 | 4.28 | 56.51M |
| May 30, 2025 | 4.27 | 4.25 | 4.25 | 4.31 | 4.23 | 31.63M |
| May 29, 2025 | 4.21 | 4.27 | 4.27 | 4.34 | 4.2 | 41.76M |
| May 28, 2025 | 4.27 | 4.27 | 4.27 | 4.31 | 4.22 | 46.32M |
| May 27, 2025 | 4.4 | 4.3 | 4.3 | 4.41 | 4.27 | 49.9M |
| May 26, 2025 | 4.36 | 4.39 | 4.39 | 4.46 | 4.33 | 52.06M |
| May 23, 2025 | 4.35 | 4.37 | 4.37 | 4.43 | 4.33 | 63.38M |