4.58
+0.01(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.56 | 4.58 | 4.58 | 4.59 | 4.43 | 52.17M |
| August 15, 2025 | 4.52 | 4.57 | 4.57 | 4.59 | 4.51 | 49.9M |
| August 14, 2025 | 4.49 | 4.54 | 4.54 | 4.58 | 4.44 | 45.85M |
| August 13, 2025 | 4.49 | 4.48 | 4.48 | 4.51 | 4.41 | 42.38M |
| August 12, 2025 | 4.52 | 4.49 | 4.49 | 4.56 | 4.41 | 44.07M |
| August 11, 2025 | 4.3 | 4.5 | 4.5 | 4.57 | 4.27 | 77.06M |
| August 08, 2025 | 4.42 | 4.3 | 4.3 | 4.45 | 4.29 | 49.63M |
| August 07, 2025 | 4.38 | 4.41 | 4.41 | 4.46 | 4.36 | 42.28M |
| August 06, 2025 | 4.39 | 4.38 | 4.38 | 4.44 | 4.34 | 38.28M |
| August 05, 2025 | 4.35 | 4.39 | 4.39 | 4.47 | 4.34 | 51.59M |
| August 04, 2025 | 4.26 | 4.38 | 4.38 | 4.39 | 4.12 | 80.39M |
| August 01, 2025 | 4.16 | 4.24 | 4.24 | 4.34 | 4.15 | 69.26M |
| July 31, 2025 | 3.91 | 4.14 | 4.14 | 4.25 | 3.91 | 102.87M |
| July 30, 2025 | 3.92 | 3.93 | 3.93 | 4.01 | 3.89 | 33.06M |
| July 29, 2025 | 3.95 | 3.94 | 3.94 | 3.96 | 3.86 | 33.9M |
| July 28, 2025 | 3.88 | 3.95 | 3.95 | 3.96 | 3.86 | 33.45M |
| July 25, 2025 | 3.91 | 3.88 | 3.88 | 3.93 | 3.86 | 21.64M |
| July 24, 2025 | 3.87 | 3.9 | 3.9 | 3.9 | 3.85 | 24.75M |
| July 23, 2025 | 3.85 | 3.87 | 3.87 | 3.94 | 3.85 | 32.2M |
| July 22, 2025 | 3.86 | 3.86 | 3.86 | 3.9 | 3.8 | 28.56M |
| July 21, 2025 | 3.86 | 3.86 | 3.86 | 3.89 | 3.82 | 28.78M |
| July 18, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.79 | 23.46M |
| July 17, 2025 | 3.82 | 3.84 | 3.84 | 3.86 | 3.79 | 23.91M |
| July 16, 2025 | 3.79 | 3.81 | 3.81 | 3.85 | 3.79 | 19.59M |
| July 15, 2025 | 3.92 | 3.8 | 3.8 | 3.92 | 3.77 | 34.83M |
| July 14, 2025 | 3.89 | 3.91 | 3.91 | 3.93 | 3.84 | 29.33M |
| July 11, 2025 | 3.96 | 3.88 | 3.88 | 3.96 | 3.87 | 35.36M |
| July 10, 2025 | 3.98 | 3.95 | 3.95 | 3.98 | 3.9 | 24.27M |
| July 09, 2025 | 4.06 | 3.97 | 3.97 | 4.06 | 3.95 | 32.94M |
| July 08, 2025 | 4.05 | 4.04 | 4.04 | 4.09 | 4.01 | 37.6M |
| July 07, 2025 | 3.87 | 4.03 | 4.03 | 4.09 | 3.86 | 71.54M |
| July 04, 2025 | 3.77 | 3.89 | 3.89 | 3.9 | 3.73 | 55.79M |
| July 03, 2025 | 3.68 | 3.8 | 3.8 | 3.83 | 3.62 | 48.47M |
| July 02, 2025 | 3.77 | 3.67 | 3.67 | 3.78 | 3.66 | 32.66M |
| July 01, 2025 | 3.78 | 3.79 | 3.79 | 3.84 | 3.69 | 39.85M |
| June 30, 2025 | 3.8 | 3.82 | 3.82 | 3.85 | 3.71 | 56.82M |
| June 27, 2025 | 3.81 | 3.82 | 3.82 | 3.92 | 3.75 | 72.8M |
| June 26, 2025 | 3.75 | 3.77 | 3.77 | 3.99 | 3.72 | 104.72M |
| June 25, 2025 | 3.62 | 3.65 | 3.65 | 3.74 | 3.61 | 37.15M |
| June 24, 2025 | 3.49 | 3.6 | 3.6 | 3.64 | 3.46 | 44.25M |
| June 23, 2025 | 3.45 | 3.47 | 3.47 | 3.49 | 3.42 | 24.29M |
| June 20, 2025 | 3.49 | 3.45 | 3.45 | 3.54 | 3.44 | 22.6M |
| June 19, 2025 | 3.52 | 3.49 | 3.49 | 3.6 | 3.48 | 26.7M |
| June 18, 2025 | 3.54 | 3.52 | 3.52 | 3.56 | 3.48 | 24.42M |
| June 17, 2025 | 3.59 | 3.57 | 3.57 | 3.63 | 3.55 | 19.53M |
| June 16, 2025 | 3.65 | 3.6 | 3.6 | 3.65 | 3.56 | 25.24M |
| June 13, 2025 | 3.71 | 3.65 | 3.65 | 3.74 | 3.6 | 26.4M |
| June 12, 2025 | 3.73 | 3.69 | 3.69 | 3.93 | 3.65 | 43.65M |
| June 11, 2025 | 3.68 | 3.7 | 3.7 | 3.75 | 3.65 | 22.7M |
| June 10, 2025 | 3.81 | 3.68 | 3.68 | 3.81 | 3.61 | 36.29M |
| June 09, 2025 | 3.79 | 3.8 | 3.8 | 3.84 | 3.76 | 21.11M |
| June 06, 2025 | 3.81 | 3.79 | 3.79 | 3.89 | 3.77 | 27.92M |
| June 05, 2025 | 3.87 | 3.81 | 3.81 | 3.91 | 3.8 | 29.69M |
| June 04, 2025 | 3.78 | 3.89 | 3.89 | 3.91 | 3.73 | 34.1M |
| June 03, 2025 | 3.75 | 3.77 | 3.77 | 3.81 | 3.7 | 24.63M |
| May 30, 2025 | 3.88 | 3.78 | 3.78 | 3.89 | 3.75 | 29.81M |
| May 29, 2025 | 3.86 | 3.89 | 3.89 | 3.95 | 3.84 | 26.19M |
| May 28, 2025 | 3.85 | 3.87 | 3.87 | 4 | 3.84 | 25.41M |
| May 27, 2025 | 3.9 | 3.86 | 3.86 | 3.91 | 3.83 | 27.25M |
| May 26, 2025 | 3.96 | 3.9 | 3.9 | 3.97 | 3.85 | 45.86M |