4.56
-0.01(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.53 | 4.56 | 4.56 | 4.58 | 4.52 | 30.67M |
| August 15, 2025 | 4.49 | 4.53 | 4.53 | 4.53 | 4.46 | 27.62M |
| August 14, 2025 | 4.54 | 4.5 | 4.5 | 4.59 | 4.5 | 29.45M |
| August 13, 2025 | 4.6 | 4.56 | 4.56 | 4.61 | 4.54 | 27.71M |
| August 12, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.56 | 25.08M |
| August 11, 2025 | 4.59 | 4.61 | 4.61 | 4.63 | 4.56 | 27.24M |
| August 08, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.58 | 38M |
| August 07, 2025 | 4.56 | 4.68 | 4.68 | 4.7 | 4.54 | 70.13M |
| August 06, 2025 | 4.53 | 4.55 | 4.55 | 4.55 | 4.5 | 25.43M |
| August 05, 2025 | 4.47 | 4.54 | 4.54 | 4.55 | 4.47 | 25.19M |
| August 04, 2025 | 4.47 | 4.48 | 4.48 | 4.49 | 4.43 | 25.72M |
| August 01, 2025 | 4.47 | 4.52 | 4.52 | 4.59 | 4.46 | 32.29M |
| July 31, 2025 | 4.5 | 4.46 | 4.46 | 4.53 | 4.44 | 25.4M |
| July 30, 2025 | 4.52 | 4.52 | 4.52 | 4.61 | 4.5 | 23.67M |
| July 29, 2025 | 4.64 | 4.56 | 4.56 | 4.64 | 4.49 | 40M |
| July 28, 2025 | 4.61 | 4.64 | 4.64 | 4.68 | 4.6 | 25.96M |
| July 25, 2025 | 4.68 | 4.63 | 4.63 | 4.7 | 4.61 | 39.24M |
| July 24, 2025 | 4.56 | 4.67 | 4.67 | 4.67 | 4.55 | 38.57M |
| July 23, 2025 | 4.67 | 4.58 | 4.58 | 4.68 | 4.58 | 45.35M |
| July 22, 2025 | 4.78 | 4.68 | 4.68 | 4.79 | 4.65 | 57.44M |
| July 21, 2025 | 4.77 | 4.8 | 4.8 | 4.84 | 4.74 | 47.55M |
| July 18, 2025 | 4.8 | 4.77 | 4.77 | 4.82 | 4.73 | 39.68M |
| July 17, 2025 | 4.73 | 4.81 | 4.81 | 4.82 | 4.72 | 45.92M |
| July 16, 2025 | 4.73 | 4.76 | 4.76 | 4.78 | 4.67 | 44.71M |
| July 15, 2025 | 4.9 | 4.72 | 4.72 | 4.92 | 4.67 | 82.36M |
| July 14, 2025 | 4.96 | 4.91 | 4.91 | 5 | 4.87 | 73.25M |
| July 11, 2025 | 5.03 | 5.06 | 5.06 | 5.09 | 4.78 | 123.8M |
| July 10, 2025 | 5.2 | 5.1 | 5.1 | 5.24 | 5.08 | 102.18M |
| July 09, 2025 | 5.13 | 5.25 | 5.25 | 5.45 | 5.08 | 153.49M |
| July 08, 2025 | 5.08 | 5.13 | 5.13 | 5.16 | 5.03 | 78.42M |
| July 07, 2025 | 5.06 | 5.1 | 5.1 | 5.18 | 5.02 | 83.16M |
| July 04, 2025 | 5.19 | 5.1 | 5.1 | 5.24 | 5.05 | 123.08M |
| July 03, 2025 | 5.15 | 5.15 | 5.15 | 5.27 | 5.07 | 134.86M |
| July 02, 2025 | 5.24 | 5.3 | 5.3 | 5.7 | 5.24 | 215.56M |
| July 01, 2025 | 5.3 | 5.19 | 5.19 | 5.36 | 5.06 | 130.54M |
| June 30, 2025 | 5.1 | 5.33 | 5.33 | 5.43 | 5.06 | 171.01M |
| June 27, 2025 | 5.22 | 5.1 | 5.1 | 5.35 | 5.1 | 169.15M |
| June 26, 2025 | 5.22 | 5.32 | 5.32 | 5.59 | 5.05 | 260.77M |
| June 25, 2025 | 5.08 | 5.34 | 5.34 | 5.4 | 4.92 | 301.02M |
| June 24, 2025 | 5.2 | 5.15 | 5.15 | 5.73 | 5.01 | 352.13M |
| June 23, 2025 | 4.9 | 5.24 | 5.24 | 5.24 | 4.89 | 302.5M |
| June 20, 2025 | 4.29 | 4.76 | 4.76 | 4.76 | 4.27 | 203.23M |
| June 19, 2025 | 4.57 | 4.33 | 4.33 | 4.58 | 4.32 | 81.14M |
| June 18, 2025 | 4.52 | 4.55 | 4.55 | 4.7 | 4.4 | 114.72M |
| June 17, 2025 | 4.42 | 4.52 | 4.52 | 4.55 | 4.35 | 108.81M |
| June 16, 2025 | 4.21 | 4.4 | 4.4 | 4.42 | 4.19 | 82.83M |
| June 13, 2025 | 4.37 | 4.23 | 4.23 | 4.37 | 4.22 | 62.16M |
| June 12, 2025 | 4.43 | 4.41 | 4.41 | 4.44 | 4.34 | 70.42M |
| June 11, 2025 | 4.46 | 4.46 | 4.46 | 4.52 | 4.41 | 75.75M |
| June 10, 2025 | 4.53 | 4.54 | 4.54 | 4.65 | 4.35 | 139.25M |
| June 09, 2025 | 4.51 | 4.56 | 4.56 | 4.61 | 4.48 | 108.11M |
| June 06, 2025 | 4.5 | 4.61 | 4.61 | 4.88 | 4.5 | 166.67M |
| June 05, 2025 | 4.55 | 4.52 | 4.52 | 4.59 | 4.43 | 139.95M |
| June 04, 2025 | 5.18 | 4.62 | 4.62 | 5.18 | 4.55 | 245.63M |
| June 03, 2025 | 4.6 | 4.87 | 4.87 | 4.87 | 4.56 | 94.5M |
| May 30, 2025 | 4.31 | 4.43 | 4.43 | 4.65 | 4.3 | 175.58M |
| May 29, 2025 | 4.1 | 4.32 | 4.32 | 4.4 | 4.09 | 139.36M |
| May 28, 2025 | 4.16 | 4.1 | 4.1 | 4.24 | 4.1 | 63.27M |
| May 27, 2025 | 4.12 | 4.16 | 4.16 | 4.2 | 4.08 | 64.08M |
| May 26, 2025 | 4.06 | 4.12 | 4.12 | 4.14 | 4.05 | 48.17M |