4.83
+0.02(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.77 | 4.81 | 4.81 | 4.86 | 4.75 | 290.05M |
| August 15, 2025 | 4.73 | 4.76 | 4.76 | 4.78 | 4.7 | 134.01M |
| August 14, 2025 | 4.77 | 4.74 | 4.74 | 4.86 | 4.74 | 195.05M |
| August 13, 2025 | 4.86 | 4.8 | 4.8 | 4.92 | 4.77 | 197.86M |
| August 12, 2025 | 4.85 | 4.81 | 4.81 | 4.87 | 4.79 | 139.88M |
| August 11, 2025 | 4.72 | 4.85 | 4.85 | 4.88 | 4.69 | 314.45M |
| August 08, 2025 | 4.74 | 4.71 | 4.71 | 4.75 | 4.7 | 92.95M |
| August 07, 2025 | 4.72 | 4.74 | 4.74 | 4.77 | 4.72 | 96.5M |
| August 06, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.71 | 80.44M |
| August 05, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.71 | 75.99M |
| August 04, 2025 | 4.72 | 4.73 | 4.73 | 4.74 | 4.68 | 95.19M |
| August 01, 2025 | 4.72 | 4.74 | 4.74 | 4.76 | 4.71 | 108.13M |
| July 31, 2025 | 4.8 | 4.73 | 4.73 | 4.83 | 4.72 | 229.07M |
| July 30, 2025 | 4.79 | 4.88 | 4.88 | 4.95 | 4.76 | 255.79M |
| July 29, 2025 | 4.89 | 4.8 | 4.8 | 4.9 | 4.77 | 154.57M |
| July 28, 2025 | 4.86 | 4.86 | 4.86 | 4.93 | 4.83 | 127.33M |
| July 25, 2025 | 4.92 | 4.86 | 4.86 | 4.94 | 4.85 | 141.32M |
| July 24, 2025 | 4.86 | 4.93 | 4.93 | 4.95 | 4.82 | 265.35M |
| July 23, 2025 | 4.75 | 4.91 | 4.91 | 5.02 | 4.74 | 413.45M |
| July 22, 2025 | 4.75 | 4.76 | 4.76 | 4.78 | 4.72 | 100.81M |
| July 21, 2025 | 4.74 | 4.78 | 4.78 | 4.78 | 4.72 | 98.08M |
| July 18, 2025 | 4.75 | 4.75 | 4.75 | 4.78 | 4.73 | 86.51M |
| July 17, 2025 | 4.74 | 4.77 | 4.77 | 4.85 | 4.74 | 140.58M |
| July 16, 2025 | 4.73 | 4.74 | 4.74 | 4.75 | 4.71 | 84.85M |
| July 15, 2025 | 4.79 | 4.73 | 4.73 | 4.82 | 4.7 | 173.25M |
| July 14, 2025 | 4.89 | 4.82 | 4.82 | 4.9 | 4.8 | 136.33M |
| July 11, 2025 | 4.84 | 4.89 | 4.89 | 4.93 | 4.81 | 203.26M |
| July 10, 2025 | 4.78 | 4.87 | 4.87 | 5.06 | 4.75 | 298.01M |
| July 09, 2025 | 4.83 | 4.79 | 4.79 | 4.84 | 4.77 | 109.22M |
| July 08, 2025 | 4.74 | 4.84 | 4.84 | 4.87 | 4.74 | 176.98M |
| July 07, 2025 | 4.75 | 4.74 | 4.74 | 4.78 | 4.72 | 84.27M |
| July 04, 2025 | 4.8 | 4.77 | 4.77 | 4.81 | 4.75 | 88.16M |
| July 03, 2025 | 4.82 | 4.81 | 4.81 | 4.86 | 4.78 | 99.09M |
| July 02, 2025 | 4.87 | 4.83 | 4.83 | 4.95 | 4.82 | 158.28M |
| July 01, 2025 | 4.9 | 4.85 | 4.85 | 4.91 | 4.83 | 86.19M |
| June 30, 2025 | 4.83 | 4.9 | 4.9 | 4.92 | 4.81 | 162.69M |
| June 27, 2025 | 4.82 | 4.84 | 4.84 | 4.89 | 4.8 | 120.76M |
| June 26, 2025 | 4.85 | 4.84 | 4.84 | 4.91 | 4.82 | 144.63M |
| June 25, 2025 | 4.94 | 4.89 | 4.89 | 4.99 | 4.81 | 181.15M |
| June 24, 2025 | 4.76 | 4.86 | 4.86 | 4.86 | 4.75 | 118.35M |
| June 23, 2025 | 4.71 | 4.76 | 4.76 | 4.78 | 4.69 | 85.45M |
| June 20, 2025 | 4.77 | 4.75 | 4.75 | 4.84 | 4.75 | 98.05M |
| June 19, 2025 | 4.86 | 4.77 | 4.77 | 4.87 | 4.76 | 104.4M |
| June 18, 2025 | 4.9 | 4.87 | 4.87 | 4.93 | 4.85 | 83.96M |
| June 17, 2025 | 4.89 | 4.89 | 4.89 | 4.94 | 4.87 | 85.03M |
| June 16, 2025 | 4.83 | 4.89 | 4.89 | 4.91 | 4.81 | 90.97M |
| June 13, 2025 | 4.94 | 4.86 | 4.86 | 4.94 | 4.85 | 139.17M |
| June 12, 2025 | 4.93 | 4.97 | 4.97 | 5.02 | 4.91 | 125.05M |
| June 11, 2025 | 4.91 | 4.95 | 4.95 | 5 | 4.88 | 109.72M |
| June 10, 2025 | 4.99 | 4.92 | 4.92 | 5 | 4.9 | 156.42M |
| June 09, 2025 | 5.04 | 5 | 5 | 5.11 | 4.97 | 228.57M |
| June 06, 2025 | 5.03 | 5.06 | 5.06 | 5.17 | 5.02 | 213.39M |
| June 05, 2025 | 5.02 | 5.03 | 5.03 | 5.07 | 4.97 | 115.55M |
| June 04, 2025 | 4.93 | 5.07 | 5.07 | 5.07 | 4.9 | 164.36M |
| June 03, 2025 | 4.94 | 4.93 | 4.93 | 5 | 4.89 | 104.62M |
| May 30, 2025 | 5.06 | 4.98 | 4.98 | 5.06 | 4.96 | 125.47M |
| May 29, 2025 | 5.02 | 5.06 | 5.06 | 5.07 | 4.92 | 149.35M |
| May 28, 2025 | 5.03 | 5.05 | 5.05 | 5.12 | 5.01 | 143.59M |
| May 27, 2025 | 5.06 | 5.04 | 5.04 | 5.08 | 5.01 | 94.27M |
| May 26, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 4.97 | 143.97M |