4.82
-0.01(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.82 | 4.84 | 4.84 | 4.85 | 4.8 | 17.18M |
| August 14, 2025 | 4.88 | 4.82 | 4.82 | 4.89 | 4.81 | 17.54M |
| August 13, 2025 | 4.9 | 4.87 | 4.87 | 4.91 | 4.87 | 15.34M |
| August 12, 2025 | 4.91 | 4.89 | 4.89 | 4.92 | 4.88 | 12.57M |
| August 11, 2025 | 4.92 | 4.91 | 4.91 | 4.94 | 4.88 | 21.5M |
| August 08, 2025 | 4.84 | 4.92 | 4.92 | 4.92 | 4.82 | 26.44M |
| August 07, 2025 | 4.86 | 4.84 | 4.84 | 4.89 | 4.83 | 18.37M |
| August 06, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.82 | 15.12M |
| August 05, 2025 | 4.85 | 4.85 | 4.85 | 4.86 | 4.83 | 14.65M |
| August 04, 2025 | 4.85 | 4.84 | 4.84 | 4.86 | 4.78 | 21.81M |
| August 01, 2025 | 4.87 | 4.84 | 4.84 | 4.89 | 4.83 | 18.32M |
| July 31, 2025 | 4.94 | 4.87 | 4.87 | 4.95 | 4.86 | 22.64M |
| July 30, 2025 | 4.97 | 4.95 | 4.95 | 4.98 | 4.92 | 17.72M |
| July 29, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.89 | 21.58M |
| July 28, 2025 | 4.95 | 4.95 | 4.95 | 4.99 | 4.93 | 22.86M |
| July 25, 2025 | 5.1 | 4.94 | 4.94 | 5.12 | 4.94 | 39.67M |
| July 24, 2025 | 5.05 | 5.1 | 5.1 | 5.14 | 4.99 | 44.58M |
| July 23, 2025 | 5.39 | 5.1 | 5.1 | 5.39 | 5.09 | 83.71M |
| July 22, 2025 | 4.98 | 5.18 | 5.18 | 5.19 | 4.94 | 66.43M |
| July 21, 2025 | 4.88 | 4.97 | 4.97 | 4.99 | 4.88 | 40.91M |
| July 18, 2025 | 4.79 | 4.8 | 4.8 | 4.81 | 4.77 | 13.28M |
| July 17, 2025 | 4.85 | 4.79 | 4.79 | 4.86 | 4.79 | 20.42M |
| July 16, 2025 | 4.86 | 4.84 | 4.84 | 4.88 | 4.82 | 13.05M |
| July 15, 2025 | 4.9 | 4.86 | 4.86 | 4.92 | 4.82 | 22.98M |
| July 14, 2025 | 4.87 | 4.9 | 4.9 | 4.92 | 4.86 | 16.16M |
| July 11, 2025 | 4.88 | 4.86 | 4.86 | 4.91 | 4.84 | 20.56M |
| July 10, 2025 | 4.84 | 4.88 | 4.88 | 4.89 | 4.82 | 17.65M |
| July 09, 2025 | 4.83 | 4.84 | 4.84 | 4.85 | 4.82 | 15.1M |
| July 08, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.78 | 18.99M |
| July 07, 2025 | 4.79 | 4.84 | 4.84 | 4.84 | 4.76 | 15.94M |
| July 04, 2025 | 4.74 | 4.78 | 4.78 | 4.79 | 4.73 | 15.23M |
| July 03, 2025 | 4.72 | 4.73 | 4.73 | 4.75 | 4.71 | 10.17M |
| July 02, 2025 | 4.71 | 4.72 | 4.72 | 4.74 | 4.69 | 14.81M |
| July 01, 2025 | 4.71 | 4.71 | 4.71 | 4.73 | 4.68 | 18.91M |
| June 30, 2025 | 4.77 | 4.7 | 4.7 | 4.77 | 4.68 | 27.06M |
| June 27, 2025 | 4.89 | 4.93 | 4.74 | 4.97 | 4.89 | 27.9M |
| June 26, 2025 | 4.86 | 4.89 | 4.7 | 4.9 | 4.86 | 16.66M |
| June 25, 2025 | 4.81 | 4.87 | 4.68 | 4.88 | 4.8 | 16.54M |
| June 24, 2025 | 4.8 | 4.81 | 4.62 | 4.82 | 4.79 | 17.5M |
| June 23, 2025 | 4.81 | 4.78 | 4.78 | 4.82 | 4.76 | 15.37M |
| June 20, 2025 | 4.79 | 4.82 | 4.82 | 4.83 | 4.78 | 13.65M |
| June 19, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.75 | 15.44M |
| June 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | 11.53M |
| June 17, 2025 | 4.78 | 4.82 | 4.82 | 4.82 | 4.76 | 12.17M |
| June 16, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.74 | 14.88M |
| June 13, 2025 | 4.8 | 4.77 | 4.77 | 4.84 | 4.76 | 23.27M |
| June 12, 2025 | 4.81 | 4.82 | 4.82 | 4.82 | 4.79 | 11.86M |
| June 11, 2025 | 4.76 | 4.82 | 4.82 | 4.82 | 4.74 | 22.96M |
| June 10, 2025 | 4.75 | 4.75 | 4.75 | 4.79 | 4.71 | 16.44M |
| June 09, 2025 | 4.77 | 4.74 | 4.74 | 4.78 | 4.73 | 12.24M |
| June 06, 2025 | 4.73 | 4.76 | 4.76 | 4.78 | 4.72 | 14.07M |
| June 05, 2025 | 4.73 | 4.73 | 4.73 | 4.74 | 4.72 | 10.25M |
| June 04, 2025 | 4.72 | 4.73 | 4.73 | 4.74 | 4.71 | 11.89M |
| June 03, 2025 | 4.71 | 4.73 | 4.73 | 4.74 | 4.7 | 13.15M |
| May 30, 2025 | 4.71 | 4.74 | 4.74 | 4.75 | 4.69 | 19.41M |
| May 29, 2025 | 4.69 | 4.71 | 4.71 | 4.71 | 4.67 | 11.65M |
| May 28, 2025 | 4.65 | 4.69 | 4.69 | 4.69 | 4.64 | 10.19M |
| May 27, 2025 | 4.65 | 4.65 | 4.65 | 4.67 | 4.63 | 9.13M |
| May 26, 2025 | 4.62 | 4.65 | 4.65 | 4.65 | 4.62 | 10.73M |
| May 23, 2025 | 4.66 | 4.61 | 4.61 | 4.69 | 4.61 | 17.8M |
