4.64
+0.01(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.64 | 4.63 | 4.63 | 4.67 | 4.61 | 10.27M |
| August 15, 2025 | 4.62 | 4.63 | 4.63 | 4.64 | 4.58 | 8.29M |
| August 14, 2025 | 4.71 | 4.62 | 4.62 | 4.71 | 4.62 | 12.05M |
| August 13, 2025 | 4.72 | 4.71 | 4.71 | 4.77 | 4.67 | 10.65M |
| August 12, 2025 | 4.72 | 4.7 | 4.7 | 4.76 | 4.69 | 7.35M |
| August 11, 2025 | 4.68 | 4.72 | 4.72 | 4.73 | 4.66 | 9.13M |
| August 08, 2025 | 4.67 | 4.68 | 4.68 | 4.7 | 4.65 | 6.61M |
| August 07, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.65 | 7.08M |
| August 06, 2025 | 4.69 | 4.67 | 4.67 | 4.69 | 4.62 | 6.77M |
| August 05, 2025 | 4.65 | 4.67 | 4.67 | 4.7 | 4.65 | 6.67M |
| August 04, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.6 | 4.5M |
| August 01, 2025 | 4.65 | 4.66 | 4.66 | 4.67 | 4.62 | 6.46M |
| July 31, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.61 | 10.11M |
| July 30, 2025 | 4.68 | 4.72 | 4.72 | 4.73 | 4.66 | 8.36M |
| July 29, 2025 | 4.72 | 4.68 | 4.68 | 4.74 | 4.66 | 6.17M |
| July 28, 2025 | 4.73 | 4.72 | 4.72 | 4.75 | 4.71 | 4.73M |
| July 25, 2025 | 4.76 | 4.73 | 4.73 | 4.78 | 4.72 | 6.34M |
| July 24, 2025 | 4.7 | 4.75 | 4.75 | 4.76 | 4.69 | 8.1M |
| July 23, 2025 | 4.74 | 4.7 | 4.7 | 4.76 | 4.69 | 6.88M |
| July 22, 2025 | 4.72 | 4.73 | 4.73 | 4.73 | 4.67 | 8.34M |
| July 21, 2025 | 4.69 | 4.72 | 4.72 | 4.73 | 4.65 | 9.73M |
| July 18, 2025 | 4.63 | 4.67 | 4.67 | 4.67 | 4.62 | 6.36M |
| July 17, 2025 | 4.65 | 4.62 | 4.62 | 4.7 | 4.61 | 6.97M |
| July 16, 2025 | 4.65 | 4.65 | 4.65 | 4.67 | 4.62 | 7.22M |
| July 15, 2025 | 4.68 | 4.61 | 4.61 | 4.7 | 4.58 | 7.91M |
| July 14, 2025 | 4.69 | 4.68 | 4.68 | 4.72 | 4.67 | 7.06M |
| July 11, 2025 | 4.67 | 4.69 | 4.69 | 4.7 | 4.64 | 9.12M |
| July 10, 2025 | 4.63 | 4.67 | 4.67 | 4.68 | 4.63 | 7.01M |
| July 09, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | 4.91M |
| July 08, 2025 | 4.63 | 4.63 | 4.63 | 4.64 | 4.6 | 4.73M |
| July 07, 2025 | 4.57 | 4.62 | 4.62 | 4.63 | 4.54 | 4.41M |
| July 04, 2025 | 4.63 | 4.57 | 4.57 | 4.63 | 4.57 | 4.84M |
| July 03, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.59 | 3.61M |
| July 02, 2025 | 4.58 | 4.63 | 4.63 | 4.63 | 4.55 | 6.02M |
| July 01, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.55 | 4.66M |
| June 30, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.55 | 3.92M |
| June 27, 2025 | 4.6 | 4.59 | 4.59 | 4.63 | 4.58 | 4.34M |
| June 26, 2025 | 4.6 | 4.59 | 4.59 | 4.61 | 4.57 | 4.19M |
| June 25, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.57 | 4.21M |
| June 24, 2025 | 4.55 | 4.58 | 4.58 | 4.6 | 4.53 | 3.98M |
| June 23, 2025 | 4.44 | 4.53 | 4.53 | 4.54 | 4.43 | 4.53M |
| June 20, 2025 | 4.48 | 4.48 | 4.48 | 4.51 | 4.44 | 4.03M |
| June 19, 2025 | 4.5 | 4.49 | 4.49 | 4.51 | 4.42 | 5.14M |
| June 18, 2025 | 4.6 | 4.52 | 4.5 | 4.6 | 4.5 | 3.79M |
| June 17, 2025 | 4.63 | 4.6 | 4.6 | 4.63 | 4.58 | 3.71M |
| June 16, 2025 | 4.58 | 4.62 | 4.62 | 4.64 | 4.56 | 4.39M |
| June 13, 2025 | 4.7 | 4.58 | 4.58 | 4.7 | 4.58 | 6.82M |
| June 12, 2025 | 4.7 | 4.69 | 4.69 | 4.71 | 4.67 | 3.83M |
| June 11, 2025 | 4.66 | 4.7 | 4.7 | 4.72 | 4.64 | 6.35M |
| June 10, 2025 | 4.71 | 4.65 | 4.65 | 4.72 | 4.61 | 5.36M |
| June 09, 2025 | 4.68 | 4.7 | 4.7 | 4.72 | 4.67 | 4.41M |
| June 06, 2025 | 4.72 | 4.69 | 4.69 | 4.73 | 4.67 | 3.56M |
| June 05, 2025 | 4.71 | 4.7 | 4.7 | 4.75 | 4.68 | 4.81M |
| June 04, 2025 | 4.7 | 4.73 | 4.73 | 4.75 | 4.66 | 4.74M |
| June 03, 2025 | 4.66 | 4.7 | 4.7 | 4.7 | 4.64 | 4.6M |
| May 30, 2025 | 4.7 | 4.66 | 4.66 | 4.77 | 4.66 | 4.01M |
| May 29, 2025 | 4.7 | 4.72 | 4.72 | 4.74 | 4.64 | 4.73M |
| May 28, 2025 | 4.63 | 4.68 | 4.68 | 4.7 | 4.61 | 4.84M |
| May 27, 2025 | 4.6 | 4.62 | 4.62 | 4.64 | 4.56 | 3.31M |
| May 26, 2025 | 4.56 | 4.59 | 4.59 | 4.61 | 4.54 | 3.27M |
