4.70
+0.01(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.71 | 4.7 | 4.7 | 4.74 | 4.69 | 15.2M |
| August 15, 2025 | 4.67 | 4.7 | 4.7 | 4.71 | 4.66 | 14.24M |
| August 14, 2025 | 4.73 | 4.68 | 4.68 | 4.74 | 4.67 | 13.69M |
| August 13, 2025 | 4.76 | 4.72 | 4.72 | 4.76 | 4.7 | 23.2M |
| August 12, 2025 | 4.75 | 4.75 | 4.75 | 4.76 | 4.74 | 8.22M |
| August 11, 2025 | 4.75 | 4.75 | 4.75 | 4.76 | 4.72 | 11.65M |
| August 08, 2025 | 4.71 | 4.73 | 4.73 | 4.75 | 4.7 | 9.41M |
| August 07, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.68 | 8.7M |
| August 06, 2025 | 4.72 | 4.7 | 4.7 | 4.72 | 4.68 | 7.99M |
| August 05, 2025 | 4.7 | 4.72 | 4.72 | 4.72 | 4.69 | 7.37M |
| August 04, 2025 | 4.68 | 4.69 | 4.69 | 4.71 | 4.67 | 11.15M |
| August 01, 2025 | 4.73 | 4.7 | 4.7 | 4.75 | 4.69 | 13.05M |
| July 31, 2025 | 4.81 | 4.73 | 4.73 | 4.81 | 4.71 | 14.47M |
| July 30, 2025 | 4.79 | 4.81 | 4.81 | 4.83 | 4.77 | 13.22M |
| July 29, 2025 | 4.78 | 4.79 | 4.79 | 4.8 | 4.74 | 9.19M |
| July 28, 2025 | 4.82 | 4.78 | 4.78 | 4.82 | 4.77 | 9.58M |
| July 25, 2025 | 4.86 | 4.82 | 4.82 | 4.88 | 4.81 | 8.27M |
| July 24, 2025 | 4.83 | 4.86 | 4.86 | 4.86 | 4.8 | 9.29M |
| July 23, 2025 | 4.84 | 4.84 | 4.84 | 4.87 | 4.82 | 14.69M |
| July 22, 2025 | 4.81 | 4.83 | 4.83 | 4.85 | 4.78 | 12.44M |
| July 21, 2025 | 4.76 | 4.8 | 4.8 | 4.83 | 4.75 | 11.36M |
| July 18, 2025 | 4.73 | 4.75 | 4.75 | 4.76 | 4.72 | 6.47M |
| July 17, 2025 | 4.74 | 4.73 | 4.73 | 4.76 | 4.71 | 7.39M |
| July 16, 2025 | 4.77 | 4.75 | 4.75 | 4.79 | 4.73 | 8.25M |
| July 15, 2025 | 4.82 | 4.77 | 4.77 | 4.83 | 4.75 | 9.62M |
| July 14, 2025 | 4.76 | 4.82 | 4.82 | 4.84 | 4.75 | 16.63M |
| July 11, 2025 | 4.76 | 4.76 | 4.76 | 4.78 | 4.74 | 9.94M |
| July 10, 2025 | 4.74 | 4.75 | 4.75 | 4.77 | 4.73 | 8.57M |
| July 09, 2025 | 4.72 | 4.74 | 4.74 | 4.76 | 4.71 | 14.37M |
| July 08, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.69 | 10.01M |
| July 07, 2025 | 4.69 | 4.73 | 4.73 | 4.73 | 4.68 | 13.98M |
| July 04, 2025 | 4.69 | 4.69 | 4.69 | 4.72 | 4.68 | 10.06M |
| July 03, 2025 | 4.7 | 4.68 | 4.68 | 4.71 | 4.67 | 8.61M |
| July 02, 2025 | 4.68 | 4.7 | 4.7 | 4.71 | 4.66 | 11.69M |
| July 01, 2025 | 4.65 | 4.68 | 4.68 | 4.7 | 4.64 | 14.39M |
| June 30, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.63 | 6.91M |
| June 27, 2025 | 4.66 | 4.65 | 4.65 | 4.69 | 4.64 | 10.13M |
| June 26, 2025 | 4.67 | 4.64 | 4.64 | 4.68 | 4.64 | 9.09M |
| June 25, 2025 | 4.62 | 4.66 | 4.66 | 4.67 | 4.61 | 14.26M |
| June 24, 2025 | 4.6 | 4.62 | 4.62 | 4.65 | 4.59 | 14.96M |
| June 23, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.58 | 11.44M |
| June 20, 2025 | 4.61 | 4.63 | 4.63 | 4.63 | 4.6 | 8.64M |
| June 19, 2025 | 4.63 | 4.61 | 4.61 | 4.63 | 4.58 | 11.75M |
| June 18, 2025 | 4.63 | 4.63 | 4.63 | 4.67 | 4.62 | 12.74M |
| June 17, 2025 | 4.63 | 4.63 | 4.63 | 4.64 | 4.61 | 12.3M |
| June 16, 2025 | 4.7 | 4.63 | 4.63 | 4.7 | 4.61 | 25.57M |
| June 13, 2025 | 4.71 | 4.71 | 4.71 | 4.75 | 4.67 | 27.99M |
| June 12, 2025 | 4.78 | 4.7 | 4.7 | 4.79 | 4.69 | 25.8M |
| June 11, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.78 | 13.54M |
| June 10, 2025 | 4.83 | 4.81 | 4.81 | 4.84 | 4.78 | 9.34M |
| June 09, 2025 | 4.86 | 4.82 | 4.82 | 4.87 | 4.8 | 9.83M |
| June 06, 2025 | 4.86 | 4.86 | 4.86 | 4.87 | 4.83 | 7.32M |
| June 05, 2025 | 4.84 | 4.85 | 4.85 | 4.87 | 4.81 | 11.26M |
| June 04, 2025 | 4.75 | 4.83 | 4.83 | 4.85 | 4.74 | 12.24M |
| June 03, 2025 | 4.79 | 4.74 | 4.74 | 4.81 | 4.71 | 17.6M |
| May 30, 2025 | 4.85 | 4.81 | 4.81 | 4.86 | 4.81 | 11.44M |
| May 29, 2025 | 4.97 | 4.93 | 4.8 | 4.98 | 4.91 | 8.48M |
| May 28, 2025 | 4.9 | 4.96 | 4.83 | 4.97 | 4.9 | 9.37M |
| May 27, 2025 | 4.87 | 4.91 | 4.78 | 4.92 | 4.85 | 8.67M |
| May 26, 2025 | 4.88 | 4.86 | 4.73 | 4.88 | 4.84 | 7.34M |