4.72
-0.01(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.56 | 4.68 | 4.68 | 4.69 | 4.55 | 38.78M |
| August 14, 2025 | 4.61 | 4.55 | 4.55 | 4.69 | 4.53 | 31.51M |
| August 13, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.57 | 26.62M |
| August 12, 2025 | 4.6 | 4.6 | 4.6 | 4.63 | 4.55 | 29M |
| August 11, 2025 | 4.56 | 4.6 | 4.6 | 4.63 | 4.55 | 29.14M |
| August 08, 2025 | 4.46 | 4.51 | 4.51 | 4.57 | 4.45 | 30.32M |
| August 07, 2025 | 4.41 | 4.46 | 4.46 | 4.48 | 4.4 | 29.12M |
| August 06, 2025 | 4.42 | 4.41 | 4.41 | 4.47 | 4.37 | 27.69M |
| August 05, 2025 | 4.36 | 4.42 | 4.42 | 4.43 | 4.34 | 19.04M |
| August 04, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.31 | 19.11M |
| August 01, 2025 | 4.36 | 4.37 | 4.37 | 4.47 | 4.35 | 29.52M |
| July 31, 2025 | 4.51 | 4.35 | 4.35 | 4.52 | 4.33 | 49.16M |
| July 30, 2025 | 4.59 | 4.52 | 4.52 | 4.62 | 4.5 | 27.77M |
| July 29, 2025 | 4.53 | 4.61 | 4.61 | 4.61 | 4.49 | 29.49M |
| July 28, 2025 | 4.56 | 4.54 | 4.54 | 4.57 | 4.49 | 25.78M |
| July 25, 2025 | 4.55 | 4.57 | 4.57 | 4.6 | 4.5 | 26.18M |
| July 24, 2025 | 4.48 | 4.55 | 4.55 | 4.57 | 4.46 | 25.95M |
| July 23, 2025 | 4.52 | 4.5 | 4.5 | 4.59 | 4.48 | 26.82M |
| July 22, 2025 | 4.52 | 4.55 | 4.55 | 4.55 | 4.45 | 29.72M |
| July 21, 2025 | 4.42 | 4.52 | 4.52 | 4.6 | 4.41 | 40.27M |
| July 18, 2025 | 4.44 | 4.42 | 4.42 | 4.45 | 4.4 | 19.96M |
| July 17, 2025 | 4.45 | 4.42 | 4.42 | 4.47 | 4.4 | 21.44M |
| July 16, 2025 | 4.55 | 4.44 | 4.44 | 4.62 | 4.42 | 39.73M |
| July 15, 2025 | 4.52 | 4.51 | 4.51 | 4.55 | 4.38 | 50.48M |
| July 14, 2025 | 4.58 | 4.46 | 4.46 | 4.6 | 4.43 | 37.22M |
| July 11, 2025 | 4.6 | 4.58 | 4.58 | 4.63 | 4.54 | 35.69M |
| July 10, 2025 | 4.36 | 4.6 | 4.6 | 4.65 | 4.36 | 73.58M |
| July 09, 2025 | 4.41 | 4.38 | 4.38 | 4.41 | 4.36 | 23.92M |
| July 08, 2025 | 4.32 | 4.39 | 4.39 | 4.4 | 4.29 | 35.43M |
| July 07, 2025 | 4.25 | 4.31 | 4.31 | 4.34 | 4.23 | 26.57M |
| July 04, 2025 | 4.25 | 4.24 | 4.24 | 4.28 | 4.22 | 17.37M |
| July 03, 2025 | 4.27 | 4.25 | 4.25 | 4.32 | 4.25 | 20.68M |
| July 02, 2025 | 4.23 | 4.27 | 4.27 | 4.29 | 4.22 | 23.75M |
| July 01, 2025 | 4.28 | 4.23 | 4.23 | 4.3 | 4.22 | 24.62M |
| June 30, 2025 | 4.31 | 4.29 | 4.29 | 4.33 | 4.28 | 15.44M |
| June 27, 2025 | 4.3 | 4.3 | 4.3 | 4.37 | 4.28 | 19.19M |
| June 26, 2025 | 4.35 | 4.3 | 4.3 | 4.36 | 4.3 | 21.36M |
| June 25, 2025 | 4.27 | 4.36 | 4.36 | 4.37 | 4.26 | 30.02M |
| June 24, 2025 | 4.21 | 4.26 | 4.26 | 4.29 | 4.2 | 16.23M |
| June 23, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.16 | 15.7M |
| June 20, 2025 | 4.26 | 4.21 | 4.21 | 4.31 | 4.2 | 19.3M |
| June 19, 2025 | 4.25 | 4.26 | 4.26 | 4.29 | 4.23 | 20.05M |
| June 18, 2025 | 4.37 | 4.26 | 4.26 | 4.37 | 4.23 | 22.2M |
| June 17, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.3 | 18.76M |
| June 16, 2025 | 4.18 | 4.37 | 4.37 | 4.38 | 4.18 | 52.47M |
| June 13, 2025 | 4.26 | 4.18 | 4.18 | 4.26 | 4.17 | 21.22M |
| June 12, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.22 | 15.59M |
| June 11, 2025 | 4.2 | 4.25 | 4.25 | 4.28 | 4.2 | 21.44M |
| June 10, 2025 | 4.23 | 4.21 | 4.21 | 4.28 | 4.17 | 19.64M |
| June 09, 2025 | 4.23 | 4.23 | 4.23 | 4.24 | 4.2 | 13.63M |
| June 06, 2025 | 4.24 | 4.23 | 4.23 | 4.28 | 4.2 | 15.85M |
| June 05, 2025 | 4.23 | 4.24 | 4.24 | 4.29 | 4.21 | 15.07M |
| June 04, 2025 | 4.2 | 4.23 | 4.23 | 4.26 | 4.19 | 19.68M |
| June 03, 2025 | 4.22 | 4.2 | 4.2 | 4.23 | 4.17 | 16.56M |
| May 30, 2025 | 4.23 | 4.22 | 4.22 | 4.25 | 4.21 | 12.43M |
| May 29, 2025 | 4.21 | 4.23 | 4.23 | 4.25 | 4.19 | 13.48M |
| May 28, 2025 | 4.24 | 4.19 | 4.19 | 4.25 | 4.18 | 15.22M |
| May 27, 2025 | 4.21 | 4.25 | 4.25 | 4.25 | 4.19 | 16.31M |
| May 26, 2025 | 4.19 | 4.22 | 4.22 | 4.22 | 4.17 | 13.76M |
| May 23, 2025 | 4.25 | 4.19 | 4.19 | 4.26 | 4.18 | 18.74M |
