4.67
-0.06(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.55 | 4.79 | 4.79 | 4.79 | 4.52 | 17.6M |
| August 14, 2025 | 4.64 | 4.56 | 4.56 | 4.65 | 4.55 | 11.17M |
| August 13, 2025 | 4.67 | 4.64 | 4.64 | 4.71 | 4.64 | 8.53M |
| August 12, 2025 | 4.69 | 4.66 | 4.66 | 4.75 | 4.65 | 9.38M |
| August 11, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.63 | 10.69M |
| August 08, 2025 | 4.81 | 4.74 | 4.74 | 4.82 | 4.73 | 7.02M |
| August 07, 2025 | 4.75 | 4.78 | 4.78 | 4.8 | 4.74 | 8.04M |
| August 06, 2025 | 4.83 | 4.77 | 4.77 | 4.84 | 4.76 | 9.3M |
| August 05, 2025 | 4.9 | 4.84 | 4.84 | 4.92 | 4.83 | 10.75M |
| August 04, 2025 | 5.1 | 4.94 | 4.94 | 5.1 | 4.91 | 9.71M |
| August 01, 2025 | 4.94 | 4.94 | 4.94 | 4.97 | 4.85 | 9.65M |
| July 31, 2025 | 5.02 | 4.92 | 4.92 | 5.03 | 4.91 | 9.53M |
| July 30, 2025 | 4.9 | 4.98 | 4.98 | 5.03 | 4.87 | 15.09M |
| July 29, 2025 | 4.88 | 4.92 | 4.92 | 4.94 | 4.77 | 13.98M |
| July 28, 2025 | 4.98 | 4.94 | 4.94 | 5.02 | 4.92 | 17.73M |
| July 25, 2025 | 4.89 | 4.79 | 4.79 | 4.95 | 4.77 | 20M |
| July 24, 2025 | 4.84 | 4.94 | 4.94 | 4.96 | 4.84 | 9.58M |
| July 23, 2025 | 4.97 | 4.93 | 4.93 | 5.02 | 4.91 | 9.02M |
| July 22, 2025 | 5.04 | 4.99 | 4.99 | 5.1 | 4.96 | 12.33M |
| July 21, 2025 | 5.11 | 5.06 | 5.06 | 5.16 | 4.96 | 13.67M |
| July 18, 2025 | 5.2 | 5.13 | 5.13 | 5.2 | 5.01 | 29.85M |
| July 17, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.78M |
| July 16, 2025 | 4.64 | 4.71 | 4.71 | 4.74 | 4.61 | 8.51M |
| July 15, 2025 | 4.74 | 4.63 | 4.63 | 4.75 | 4.53 | 10.61M |
| July 14, 2025 | 4.74 | 4.72 | 4.72 | 4.78 | 4.7 | 7.14M |
| July 11, 2025 | 4.77 | 4.77 | 4.77 | 4.83 | 4.73 | 9.73M |
| July 10, 2025 | 4.94 | 4.78 | 4.78 | 4.96 | 4.78 | 18.34M |
| July 09, 2025 | 4.8 | 5.03 | 5.03 | 5.04 | 4.75 | 15.68M |
| July 08, 2025 | 4.78 | 4.8 | 4.8 | 4.9 | 4.76 | 6.75M |
| July 07, 2025 | 4.74 | 4.83 | 4.83 | 4.84 | 4.61 | 9.15M |
| July 04, 2025 | 4.94 | 4.83 | 4.83 | 4.98 | 4.82 | 8.1M |
| July 03, 2025 | 4.84 | 4.92 | 4.92 | 4.98 | 4.83 | 6.17M |
| July 02, 2025 | 4.93 | 4.9 | 4.9 | 4.95 | 4.85 | 6.48M |
| July 01, 2025 | 4.97 | 4.93 | 4.93 | 5.03 | 4.9 | 8.94M |
| June 30, 2025 | 4.87 | 4.98 | 4.98 | 5.02 | 4.85 | 11.13M |
| June 27, 2025 | 4.99 | 4.83 | 4.83 | 4.99 | 4.8 | 15.2M |
| June 26, 2025 | 5.04 | 4.99 | 4.99 | 5.08 | 4.98 | 11.07M |
| June 25, 2025 | 5.02 | 5.01 | 5.01 | 5.2 | 5.01 | 18.41M |
| June 24, 2025 | 5.3 | 5.25 | 5.25 | 5.4 | 5.22 | 10.1M |
| June 23, 2025 | 4.95 | 5.25 | 5.25 | 5.25 | 4.95 | 9.22M |
| June 20, 2025 | 5.01 | 5 | 5 | 5.15 | 4.96 | 10.24M |
| June 19, 2025 | 5.19 | 5.11 | 5.11 | 5.4 | 5.11 | 11.08M |
| June 18, 2025 | 5.52 | 5.34 | 5.34 | 5.53 | 5.29 | 11.54M |
| June 17, 2025 | 5.54 | 5.56 | 5.56 | 5.63 | 5.48 | 8.06M |
| June 16, 2025 | 5.5 | 5.54 | 5.54 | 5.64 | 5.42 | 8.77M |
| June 13, 2025 | 5.7 | 5.6 | 5.6 | 5.72 | 5.49 | 15.77M |
| June 12, 2025 | 5.62 | 5.78 | 5.78 | 5.91 | 5.56 | 16.45M |
| June 11, 2025 | 5.68 | 5.65 | 5.65 | 5.81 | 5.63 | 12.39M |
| June 10, 2025 | 6.02 | 5.77 | 5.77 | 6.03 | 5.71 | 17.4M |
| June 09, 2025 | 6.09 | 5.98 | 5.98 | 6.09 | 5.9 | 20.96M |
| June 06, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.76 | 4.97M |
| June 05, 2025 | 5.74 | 5.52 | 5.52 | 5.82 | 5.5 | 18.35M |
| June 04, 2025 | 5.6 | 5.78 | 5.78 | 6.02 | 5.6 | 19.18M |
| June 03, 2025 | 6.01 | 5.88 | 5.88 | 6.05 | 5.88 | 16.77M |
| May 30, 2025 | 5.9 | 6.19 | 6.19 | 6.26 | 5.74 | 25.98M |
| May 29, 2025 | 6.06 | 5.96 | 5.96 | 6.2 | 5.92 | 25.93M |
| May 28, 2025 | 6.29 | 6.23 | 6.23 | 6.29 | 5.8 | 42.58M |
| May 27, 2025 | 5.89 | 5.99 | 5.99 | 5.99 | 5.8 | 4.74M |
| May 26, 2025 | 5.4 | 5.7 | 5.7 | 5.7 | 5.33 | 23.51M |
| May 23, 2025 | 5.2 | 5.43 | 5.43 | 5.43 | 5.19 | 20.48M |