4.81
+0.01(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.79 | 4.8 | 4.8 | 4.84 | 4.75 | 15.98M |
| August 15, 2025 | 4.7 | 4.77 | 4.77 | 4.85 | 4.69 | 22.6M |
| August 14, 2025 | 4.7 | 4.74 | 4.74 | 4.91 | 4.67 | 28.83M |
| August 13, 2025 | 4.72 | 4.69 | 4.69 | 4.73 | 4.66 | 9.05M |
| August 12, 2025 | 4.77 | 4.71 | 4.71 | 4.78 | 4.7 | 9.27M |
| August 11, 2025 | 4.71 | 4.76 | 4.76 | 4.78 | 4.7 | 9.3M |
| August 08, 2025 | 4.71 | 4.73 | 4.73 | 4.73 | 4.68 | 8.64M |
| August 07, 2025 | 4.73 | 4.7 | 4.7 | 4.74 | 4.68 | 9.5M |
| August 06, 2025 | 4.71 | 4.72 | 4.72 | 4.73 | 4.68 | 7.34M |
| August 05, 2025 | 4.67 | 4.71 | 4.71 | 4.73 | 4.66 | 9M |
| August 04, 2025 | 4.64 | 4.67 | 4.67 | 4.68 | 4.61 | 8.2M |
| August 01, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.62 | 7.78M |
| July 31, 2025 | 4.74 | 4.64 | 4.64 | 4.74 | 4.61 | 11.84M |
| July 30, 2025 | 4.8 | 4.73 | 4.73 | 4.81 | 4.69 | 13.65M |
| July 29, 2025 | 4.8 | 4.79 | 4.79 | 4.82 | 4.74 | 13.57M |
| July 28, 2025 | 4.88 | 4.82 | 4.82 | 4.88 | 4.8 | 10.78M |
| July 25, 2025 | 4.94 | 4.86 | 4.86 | 4.95 | 4.85 | 15.97M |
| July 24, 2025 | 4.92 | 4.94 | 4.94 | 4.96 | 4.88 | 17.56M |
| July 23, 2025 | 5.03 | 4.92 | 4.92 | 5.1 | 4.91 | 32.45M |
| July 22, 2025 | 4.93 | 5.06 | 5.06 | 5.07 | 4.9 | 46.09M |
| July 21, 2025 | 4.75 | 4.96 | 4.96 | 5.13 | 4.75 | 53.58M |
| July 18, 2025 | 4.7 | 4.66 | 4.66 | 4.71 | 4.64 | 9.08M |
| July 17, 2025 | 4.74 | 4.68 | 4.68 | 4.76 | 4.65 | 14.55M |
| July 16, 2025 | 4.71 | 4.72 | 4.72 | 4.76 | 4.69 | 8.57M |
| July 15, 2025 | 4.8 | 4.72 | 4.72 | 4.87 | 4.7 | 20.32M |
| July 14, 2025 | 4.73 | 4.87 | 4.87 | 4.9 | 4.7 | 24.68M |
| July 11, 2025 | 4.77 | 4.74 | 4.74 | 4.81 | 4.69 | 14.64M |
| July 10, 2025 | 4.8 | 4.76 | 4.76 | 4.95 | 4.76 | 26.53M |
| July 09, 2025 | 4.74 | 4.73 | 4.73 | 4.78 | 4.71 | 13.3M |
| July 08, 2025 | 4.69 | 4.76 | 4.74 | 4.83 | 4.69 | 19.21M |
| July 07, 2025 | 4.64 | 4.73 | 4.71 | 4.74 | 4.63 | 13.06M |
| July 04, 2025 | 4.71 | 4.64 | 4.62 | 4.71 | 4.62 | 8.55M |
| July 03, 2025 | 4.75 | 4.7 | 4.68 | 4.76 | 4.65 | 10.39M |
| July 02, 2025 | 4.74 | 4.71 | 4.69 | 4.78 | 4.68 | 22.96M |
| July 01, 2025 | 4.68 | 4.64 | 4.62 | 4.69 | 4.62 | 9.92M |
| June 30, 2025 | 4.65 | 4.67 | 4.65 | 4.7 | 4.64 | 7.77M |
| June 27, 2025 | 4.67 | 4.66 | 4.64 | 4.71 | 4.65 | 10.58M |
| June 26, 2025 | 4.67 | 4.65 | 4.63 | 4.7 | 4.65 | 13.18M |
| June 25, 2025 | 4.67 | 4.68 | 4.66 | 4.7 | 4.61 | 13.06M |
| June 24, 2025 | 4.65 | 4.67 | 4.65 | 4.68 | 4.6 | 15.89M |
| June 23, 2025 | 4.42 | 4.65 | 4.65 | 4.75 | 4.41 | 28.2M |
| June 20, 2025 | 4.57 | 4.47 | 4.47 | 4.6 | 4.47 | 11.74M |
| June 19, 2025 | 4.66 | 4.55 | 4.55 | 4.66 | 4.53 | 10.88M |
| June 18, 2025 | 4.63 | 4.65 | 4.65 | 4.71 | 4.57 | 13.7M |
| June 17, 2025 | 4.6 | 4.64 | 4.64 | 4.65 | 4.56 | 12.44M |
| June 16, 2025 | 4.51 | 4.59 | 4.59 | 4.62 | 4.49 | 9.69M |
| June 13, 2025 | 4.57 | 4.53 | 4.53 | 4.65 | 4.51 | 17.64M |
| June 12, 2025 | 4.63 | 4.59 | 4.59 | 4.63 | 4.57 | 14M |
| June 11, 2025 | 4.6 | 4.64 | 4.64 | 4.65 | 4.56 | 19.21M |
| June 10, 2025 | 4.7 | 4.6 | 4.6 | 4.72 | 4.57 | 23.56M |
| June 09, 2025 | 4.68 | 4.68 | 4.68 | 4.71 | 4.63 | 26.02M |
| June 06, 2025 | 4.73 | 4.69 | 4.69 | 4.82 | 4.59 | 45.34M |
| June 05, 2025 | 4.92 | 4.74 | 4.74 | 5.15 | 4.73 | 76.02M |
| June 04, 2025 | 4.38 | 4.77 | 4.77 | 4.77 | 4.38 | 27.52M |
| June 03, 2025 | 4.31 | 4.34 | 4.34 | 4.38 | 4.27 | 8.03M |
| May 30, 2025 | 4.42 | 4.31 | 4.31 | 4.44 | 4.3 | 9.85M |
| May 29, 2025 | 4.33 | 4.43 | 4.43 | 4.44 | 4.33 | 8.86M |
| May 28, 2025 | 4.4 | 4.35 | 4.35 | 4.43 | 4.34 | 8.28M |
| May 27, 2025 | 4.35 | 4.4 | 4.4 | 4.41 | 4.31 | 8.72M |
| May 26, 2025 | 4.24 | 4.36 | 4.36 | 4.43 | 4.24 | 12.36M |