4.65
-0.01(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.64 | 4.66 | 4.66 | 4.67 | 4.63 | 15.87M |
| August 15, 2025 | 4.61 | 4.64 | 4.64 | 4.65 | 4.59 | 14.67M |
| August 14, 2025 | 4.7 | 4.61 | 4.61 | 4.71 | 4.61 | 17.19M |
| August 13, 2025 | 4.73 | 4.7 | 4.7 | 4.74 | 4.68 | 14.06M |
| August 12, 2025 | 4.75 | 4.72 | 4.72 | 4.75 | 4.7 | 14.27M |
| August 11, 2025 | 4.77 | 4.75 | 4.75 | 4.79 | 4.73 | 18.95M |
| August 08, 2025 | 4.72 | 4.74 | 4.74 | 4.76 | 4.68 | 18.65M |
| August 07, 2025 | 4.71 | 4.71 | 4.71 | 4.75 | 4.68 | 15.67M |
| August 06, 2025 | 4.7 | 4.68 | 4.68 | 4.72 | 4.66 | 13.27M |
| August 05, 2025 | 4.69 | 4.71 | 4.71 | 4.71 | 4.67 | 12.3M |
| August 04, 2025 | 4.65 | 4.69 | 4.69 | 4.69 | 4.61 | 12.27M |
| August 01, 2025 | 4.64 | 4.68 | 4.68 | 4.7 | 4.63 | 11.32M |
| July 31, 2025 | 4.73 | 4.65 | 4.65 | 4.74 | 4.63 | 19.2M |
| July 30, 2025 | 4.77 | 4.75 | 4.75 | 4.8 | 4.71 | 16.79M |
| July 29, 2025 | 4.82 | 4.76 | 4.76 | 4.84 | 4.71 | 27.83M |
| July 28, 2025 | 4.87 | 4.84 | 4.84 | 4.91 | 4.81 | 25.01M |
| July 25, 2025 | 4.83 | 4.86 | 4.86 | 5.04 | 4.83 | 68.65M |
| July 24, 2025 | 4.76 | 4.76 | 4.76 | 4.77 | 4.73 | 20.47M |
| July 23, 2025 | 4.83 | 4.76 | 4.76 | 4.84 | 4.75 | 22.72M |
| July 22, 2025 | 4.79 | 4.83 | 4.83 | 4.83 | 4.77 | 30.74M |
| July 21, 2025 | 4.72 | 4.78 | 4.78 | 4.78 | 4.72 | 27.34M |
| July 18, 2025 | 4.72 | 4.71 | 4.71 | 4.74 | 4.66 | 21.88M |
| July 17, 2025 | 4.72 | 4.71 | 4.71 | 4.74 | 4.68 | 17.37M |
| July 16, 2025 | 4.7 | 4.72 | 4.72 | 4.79 | 4.68 | 25.28M |
| July 15, 2025 | 4.88 | 4.71 | 4.71 | 4.91 | 4.68 | 47.26M |
| July 14, 2025 | 4.73 | 4.86 | 4.86 | 4.95 | 4.73 | 77.31M |
| July 11, 2025 | 4.72 | 4.7 | 4.7 | 4.73 | 4.64 | 30.64M |
| July 10, 2025 | 4.72 | 4.72 | 4.72 | 4.77 | 4.68 | 28.52M |
| July 09, 2025 | 4.73 | 4.74 | 4.74 | 4.85 | 4.71 | 41.03M |
| July 08, 2025 | 4.83 | 4.76 | 4.76 | 4.84 | 4.7 | 52.92M |
| July 07, 2025 | 4.75 | 4.83 | 4.83 | 4.84 | 4.65 | 75.24M |
| July 04, 2025 | 4.58 | 4.62 | 4.62 | 4.68 | 4.56 | 41.46M |
| July 03, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.54 | 22.26M |
| July 02, 2025 | 4.56 | 4.56 | 4.56 | 4.57 | 4.5 | 25.33M |
| July 01, 2025 | 4.45 | 4.54 | 4.54 | 4.54 | 4.43 | 30.5M |
| June 30, 2025 | 4.43 | 4.44 | 4.44 | 4.47 | 4.43 | 14.77M |
| June 27, 2025 | 4.44 | 4.44 | 4.44 | 4.48 | 4.43 | 16.14M |
| June 26, 2025 | 4.48 | 4.43 | 4.43 | 4.49 | 4.42 | 17.78M |
| June 25, 2025 | 4.44 | 4.45 | 4.45 | 4.45 | 4.41 | 14.8M |
| June 24, 2025 | 4.37 | 4.44 | 4.44 | 4.44 | 4.34 | 15.37M |
| June 23, 2025 | 4.29 | 4.39 | 4.39 | 4.45 | 4.28 | 16.48M |
| June 20, 2025 | 4.3 | 4.3 | 4.3 | 4.34 | 4.29 | 10.27M |
| June 19, 2025 | 4.4 | 4.3 | 4.3 | 4.41 | 4.28 | 23.11M |
| June 18, 2025 | 4.47 | 4.41 | 4.41 | 4.48 | 4.4 | 15.14M |
| June 17, 2025 | 4.46 | 4.48 | 4.48 | 4.48 | 4.42 | 12.72M |
| June 16, 2025 | 4.41 | 4.45 | 4.45 | 4.47 | 4.41 | 13.59M |
| June 13, 2025 | 4.49 | 4.44 | 4.44 | 4.54 | 4.44 | 18.43M |
| June 12, 2025 | 4.57 | 4.5 | 4.5 | 4.57 | 4.49 | 22.75M |
| June 11, 2025 | 4.57 | 4.58 | 4.58 | 4.61 | 4.53 | 15.54M |
| June 10, 2025 | 4.64 | 4.58 | 4.58 | 4.65 | 4.52 | 28.47M |
| June 09, 2025 | 4.65 | 4.64 | 4.64 | 4.65 | 4.61 | 16.76M |
| June 06, 2025 | 4.63 | 4.64 | 4.64 | 4.66 | 4.59 | 17.83M |
| June 05, 2025 | 4.62 | 4.62 | 4.62 | 4.65 | 4.6 | 18.69M |
| June 04, 2025 | 4.55 | 4.6 | 4.6 | 4.61 | 4.53 | 16.84M |
| June 03, 2025 | 4.5 | 4.56 | 4.56 | 4.57 | 4.49 | 17.11M |
| May 30, 2025 | 4.62 | 4.56 | 4.56 | 4.66 | 4.53 | 23.49M |
| May 29, 2025 | 4.59 | 4.63 | 4.63 | 4.64 | 4.53 | 22.79M |
| May 28, 2025 | 4.61 | 4.58 | 4.58 | 4.65 | 4.57 | 24.91M |
| May 27, 2025 | 4.7 | 4.63 | 4.63 | 4.7 | 4.6 | 22.7M |
| May 26, 2025 | 4.75 | 4.83 | 4.68 | 4.83 | 4.74 | 22.31M |