4.77
+0.03(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.73 | 4.74 | 4.74 | 4.77 | 4.72 | 7.17M |
| August 15, 2025 | 4.67 | 4.74 | 4.74 | 4.75 | 4.66 | 5.23M |
| August 14, 2025 | 4.75 | 4.66 | 4.66 | 4.77 | 4.66 | 6.48M |
| August 13, 2025 | 4.78 | 4.75 | 4.75 | 4.79 | 4.73 | 5.34M |
| August 12, 2025 | 4.81 | 4.78 | 4.78 | 4.81 | 4.75 | 5.51M |
| August 11, 2025 | 4.75 | 4.81 | 4.81 | 4.81 | 4.72 | 9.59M |
| August 08, 2025 | 4.74 | 4.73 | 4.73 | 4.75 | 4.68 | 6.16M |
| August 07, 2025 | 4.74 | 4.72 | 4.72 | 4.77 | 4.71 | 4.62M |
| August 06, 2025 | 4.76 | 4.73 | 4.73 | 4.76 | 4.7 | 7.29M |
| August 05, 2025 | 4.72 | 4.76 | 4.76 | 4.77 | 4.71 | 8.13M |
| August 04, 2025 | 4.68 | 4.7 | 4.7 | 4.72 | 4.63 | 11.18M |
| August 01, 2025 | 4.72 | 4.7 | 4.7 | 4.83 | 4.68 | 15.07M |
| July 31, 2025 | 4.82 | 4.73 | 4.73 | 4.83 | 4.71 | 8.49M |
| July 30, 2025 | 4.92 | 4.82 | 4.82 | 4.92 | 4.79 | 13.98M |
| July 29, 2025 | 5.12 | 4.91 | 4.91 | 5.14 | 4.87 | 19.15M |
| July 28, 2025 | 5.11 | 5.16 | 5.16 | 5.24 | 5.11 | 17.23M |
| July 25, 2025 | 4.99 | 5.17 | 5.17 | 5.34 | 4.92 | 27.26M |
| July 24, 2025 | 4.84 | 5.06 | 5.06 | 5.07 | 4.82 | 26.74M |
| July 23, 2025 | 4.76 | 4.88 | 4.88 | 4.98 | 4.7 | 17.54M |
| July 22, 2025 | 4.72 | 4.74 | 4.74 | 4.75 | 4.67 | 6.11M |
| July 21, 2025 | 4.68 | 4.72 | 4.72 | 4.73 | 4.65 | 6.68M |
| July 18, 2025 | 4.63 | 4.66 | 4.66 | 4.68 | 4.6 | 5.3M |
| July 17, 2025 | 4.65 | 4.61 | 4.61 | 4.66 | 4.6 | 5.55M |
| July 16, 2025 | 4.61 | 4.67 | 4.67 | 4.68 | 4.58 | 7.78M |
| July 15, 2025 | 4.67 | 4.58 | 4.58 | 4.7 | 4.54 | 5.65M |
| July 14, 2025 | 4.6 | 4.68 | 4.68 | 4.7 | 4.59 | 5.06M |
| July 11, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.55 | 5.38M |
| July 10, 2025 | 4.58 | 4.6 | 4.6 | 4.6 | 4.54 | 4.51M |
| July 09, 2025 | 4.59 | 4.57 | 4.57 | 4.61 | 4.56 | 4.55M |
| July 08, 2025 | 4.58 | 4.58 | 4.58 | 4.62 | 4.55 | 5.51M |
| July 07, 2025 | 4.54 | 4.59 | 4.59 | 4.6 | 4.54 | 5.7M |
| July 04, 2025 | 4.58 | 4.55 | 4.55 | 4.6 | 4.53 | 5.89M |
| July 03, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.55 | 4.13M |
| July 02, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.52 | 4.28M |
| July 01, 2025 | 4.47 | 4.56 | 4.56 | 4.56 | 4.47 | 9.88M |
| June 30, 2025 | 4.48 | 4.47 | 4.47 | 4.52 | 4.45 | 5.3M |
| June 27, 2025 | 4.49 | 4.49 | 4.49 | 4.53 | 4.46 | 5.74M |
| June 26, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.42 | 4.95M |
| June 25, 2025 | 4.46 | 4.48 | 4.48 | 4.49 | 4.44 | 5.76M |
| June 24, 2025 | 4.38 | 4.46 | 4.46 | 4.48 | 4.35 | 6.48M |
| June 23, 2025 | 4.27 | 4.39 | 4.39 | 4.4 | 4.24 | 5.38M |
| June 20, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.24 | 4.56M |
| June 19, 2025 | 4.37 | 4.27 | 4.27 | 4.37 | 4.24 | 7.65M |
| June 18, 2025 | 4.42 | 4.37 | 4.37 | 4.44 | 4.35 | 9.22M |
| June 17, 2025 | 4.45 | 4.45 | 4.45 | 4.47 | 4.41 | 4.92M |
| June 16, 2025 | 4.41 | 4.45 | 4.45 | 4.51 | 4.41 | 5.29M |
| June 13, 2025 | 4.47 | 4.44 | 4.44 | 4.49 | 4.42 | 6.86M |
| June 12, 2025 | 4.44 | 4.48 | 4.48 | 4.49 | 4.43 | 7.46M |
| June 11, 2025 | 4.49 | 4.46 | 4.46 | 4.5 | 4.44 | 8.28M |
| June 10, 2025 | 4.52 | 4.49 | 4.49 | 4.6 | 4.45 | 15.93M |
| June 09, 2025 | 4.44 | 4.52 | 4.52 | 4.52 | 4.43 | 17.27M |
| June 06, 2025 | 4.43 | 4.45 | 4.45 | 4.47 | 4.4 | 10.37M |
| June 05, 2025 | 4.47 | 4.42 | 4.42 | 4.48 | 4.4 | 12.63M |
| June 04, 2025 | 4.53 | 4.48 | 4.48 | 4.55 | 4.42 | 17.06M |
| June 03, 2025 | 4.5 | 4.47 | 4.47 | 4.53 | 4.39 | 24.01M |
| May 30, 2025 | 4.89 | 4.52 | 4.52 | 4.9 | 4.5 | 51.78M |
| May 29, 2025 | 4.3 | 4.73 | 4.73 | 4.73 | 4.26 | 29.18M |
| May 28, 2025 | 4.26 | 4.3 | 4.3 | 4.37 | 4.26 | 6.54M |
| May 27, 2025 | 4.21 | 4.26 | 4.26 | 4.27 | 4.19 | 3.76M |
| May 26, 2025 | 4.13 | 4.22 | 4.22 | 4.23 | 4.13 | 3.45M |