4.55
+0.11(+2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.41 | 4.44 | 4.44 | 4.5 | 4.41 | 13.88M |
| August 15, 2025 | 4.41 | 4.38 | 4.38 | 4.47 | 4.36 | 13.08M |
| August 14, 2025 | 4.55 | 4.41 | 4.41 | 4.56 | 4.4 | 10.86M |
| August 13, 2025 | 4.66 | 4.54 | 4.54 | 4.66 | 4.52 | 10.35M |
| August 12, 2025 | 4.67 | 4.61 | 4.61 | 4.67 | 4.6 | 7.51M |
| August 11, 2025 | 4.59 | 4.65 | 4.65 | 4.66 | 4.57 | 11.62M |
| August 08, 2025 | 4.57 | 4.6 | 4.6 | 4.61 | 4.5 | 11.3M |
| August 07, 2025 | 4.58 | 4.52 | 4.52 | 4.59 | 4.5 | 8.39M |
| August 06, 2025 | 4.6 | 4.55 | 4.55 | 4.62 | 4.53 | 9.6M |
| August 05, 2025 | 4.54 | 4.58 | 4.58 | 4.6 | 4.53 | 10.69M |
| August 04, 2025 | 4.5 | 4.53 | 4.53 | 4.54 | 4.46 | 8.3M |
| August 01, 2025 | 4.45 | 4.53 | 4.53 | 4.54 | 4.42 | 14.38M |
| July 31, 2025 | 4.46 | 4.42 | 4.42 | 4.55 | 4.4 | 15.01M |
| July 30, 2025 | 4.51 | 4.51 | 4.51 | 4.69 | 4.47 | 17.98M |
| July 29, 2025 | 4.53 | 4.52 | 4.52 | 4.58 | 4.45 | 10.81M |
| July 28, 2025 | 4.55 | 4.52 | 4.52 | 4.55 | 4.49 | 9.25M |
| July 25, 2025 | 4.57 | 4.52 | 4.52 | 4.58 | 4.48 | 12.14M |
| July 24, 2025 | 4.52 | 4.54 | 4.54 | 4.59 | 4.49 | 14.39M |
| July 23, 2025 | 4.55 | 4.53 | 4.53 | 4.59 | 4.48 | 16.45M |
| July 22, 2025 | 4.5 | 4.55 | 4.55 | 4.57 | 4.44 | 15.06M |
| July 21, 2025 | 4.34 | 4.49 | 4.49 | 4.51 | 4.34 | 17.82M |
| July 18, 2025 | 4.36 | 4.34 | 4.34 | 4.39 | 4.31 | 8.99M |
| July 17, 2025 | 4.37 | 4.36 | 4.36 | 4.42 | 4.32 | 11.52M |
| July 16, 2025 | 4.43 | 4.37 | 4.37 | 4.49 | 4.35 | 12.85M |
| July 15, 2025 | 4.47 | 4.44 | 4.44 | 4.58 | 4.31 | 29.96M |
| July 14, 2025 | 4.32 | 4.47 | 4.47 | 4.48 | 4.27 | 20.38M |
| July 11, 2025 | 4.43 | 4.34 | 4.34 | 4.43 | 4.31 | 16.37M |
| July 10, 2025 | 4.36 | 4.43 | 4.43 | 4.48 | 4.33 | 18.76M |
| July 09, 2025 | 4.33 | 4.35 | 4.35 | 4.37 | 4.31 | 11.36M |
| July 08, 2025 | 4.27 | 4.33 | 4.33 | 4.33 | 4.25 | 10.72M |
| July 07, 2025 | 4.19 | 4.26 | 4.26 | 4.27 | 4.19 | 10.57M |
| July 04, 2025 | 4.25 | 4.2 | 4.2 | 4.27 | 4.2 | 9.09M |
| July 03, 2025 | 4.24 | 4.25 | 4.25 | 4.27 | 4.23 | 6.78M |
| July 02, 2025 | 4.21 | 4.24 | 4.24 | 4.24 | 4.19 | 7.19M |
| July 01, 2025 | 4.25 | 4.21 | 4.21 | 4.25 | 4.19 | 9.28M |
| June 30, 2025 | 4.21 | 4.24 | 4.24 | 4.24 | 4.18 | 9.69M |
| June 27, 2025 | 4.17 | 4.2 | 4.2 | 4.25 | 4.14 | 14.46M |
| June 26, 2025 | 4.15 | 4.14 | 4.14 | 4.18 | 4.13 | 8.51M |
| June 25, 2025 | 4.17 | 4.17 | 4.17 | 4.19 | 4.12 | 11.93M |
| June 24, 2025 | 4.01 | 4.15 | 4.15 | 4.15 | 3.99 | 17.95M |
| June 23, 2025 | 3.87 | 3.99 | 3.99 | 4 | 3.87 | 7.84M |
| June 20, 2025 | 3.92 | 3.92 | 3.92 | 3.98 | 3.91 | 7.65M |
| June 19, 2025 | 4.03 | 3.95 | 3.95 | 4.05 | 3.94 | 10.91M |
| June 18, 2025 | 4.07 | 4.04 | 4.04 | 4.11 | 4.02 | 8.58M |
| June 17, 2025 | 4.09 | 4.09 | 4.09 | 4.12 | 4.06 | 6.76M |
| June 16, 2025 | 4.05 | 4.09 | 4.09 | 4.13 | 4.04 | 8.82M |
| June 13, 2025 | 4.13 | 4.05 | 4.05 | 4.14 | 4.04 | 8.06M |
| June 12, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.08 | 9.25M |
| June 11, 2025 | 4.14 | 4.14 | 4.14 | 4.17 | 4.13 | 6.87M |
| June 10, 2025 | 4.18 | 4.14 | 4.14 | 4.19 | 4.08 | 10.47M |
| June 09, 2025 | 4.17 | 4.17 | 4.17 | 4.19 | 4.13 | 7.5M |
| June 06, 2025 | 4.14 | 4.17 | 4.17 | 4.17 | 4.12 | 7.72M |
| June 05, 2025 | 4.14 | 4.14 | 4.14 | 4.15 | 4.09 | 8.1M |
| June 04, 2025 | 4.15 | 4.14 | 4.14 | 4.17 | 4.11 | 8.23M |
| June 03, 2025 | 4.04 | 4.13 | 4.13 | 4.14 | 4.03 | 7.85M |
| May 30, 2025 | 4.14 | 4.09 | 4.09 | 4.14 | 4.07 | 7.14M |
| May 29, 2025 | 4.06 | 4.12 | 4.12 | 4.13 | 4.04 | 11.26M |
| May 28, 2025 | 4.05 | 4.04 | 4.04 | 4.08 | 4.02 | 5.91M |
| May 27, 2025 | 4.03 | 4.05 | 4.05 | 4.06 | 4.01 | 7.49M |
| May 26, 2025 | 3.96 | 4.03 | 4.01 | 4.08 | 3.96 | 7.45M |