4.51
-0.05(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.83 | 4.65 | 4.65 | 4.9 | 4.62 | 41.16M |
| August 14, 2025 | 5.12 | 4.82 | 4.82 | 5.26 | 4.78 | 59.49M |
| August 13, 2025 | 4.75 | 5.06 | 5.06 | 5.23 | 4.63 | 76.33M |
| August 12, 2025 | 4.76 | 4.75 | 4.75 | 4.84 | 4.72 | 19.22M |
| August 11, 2025 | 4.62 | 4.78 | 4.78 | 4.88 | 4.57 | 30.56M |
| August 08, 2025 | 4.69 | 4.65 | 4.65 | 4.74 | 4.63 | 23.18M |
| August 07, 2025 | 4.64 | 4.69 | 4.69 | 4.78 | 4.54 | 35.72M |
| August 06, 2025 | 4.42 | 4.64 | 4.64 | 4.72 | 4.36 | 39.82M |
| August 05, 2025 | 4.46 | 4.42 | 4.42 | 4.47 | 4.39 | 12.35M |
| August 04, 2025 | 4.34 | 4.44 | 4.44 | 4.45 | 4.26 | 16.5M |
| August 01, 2025 | 4.37 | 4.34 | 4.34 | 4.39 | 4.32 | 16.15M |
| July 31, 2025 | 4.38 | 4.36 | 4.36 | 4.43 | 4.32 | 20.46M |
| July 30, 2025 | 4.42 | 4.43 | 4.43 | 4.69 | 4.38 | 32.6M |
| July 29, 2025 | 4.52 | 4.43 | 4.43 | 4.55 | 4.35 | 21.86M |
| July 28, 2025 | 4.43 | 4.51 | 4.51 | 4.59 | 4.41 | 26.89M |
| July 25, 2025 | 4.43 | 4.42 | 4.42 | 4.46 | 4.39 | 12.76M |
| July 24, 2025 | 4.45 | 4.43 | 4.43 | 4.51 | 4.39 | 18.45M |
| July 23, 2025 | 4.5 | 4.44 | 4.44 | 4.59 | 4.43 | 20.73M |
| July 22, 2025 | 4.64 | 4.5 | 4.5 | 4.64 | 4.5 | 25.75M |
| July 21, 2025 | 4.63 | 4.59 | 4.59 | 4.63 | 4.46 | 27.96M |
| July 18, 2025 | 4.94 | 4.65 | 4.65 | 4.94 | 4.6 | 34.72M |
| July 17, 2025 | 4.8 | 4.84 | 4.84 | 4.85 | 4.68 | 32.03M |
| July 16, 2025 | 4.52 | 4.8 | 4.8 | 4.89 | 4.48 | 41.36M |
| July 15, 2025 | 4.85 | 4.54 | 4.54 | 4.85 | 4.4 | 43.59M |
| July 14, 2025 | 4.79 | 4.77 | 4.77 | 4.9 | 4.75 | 22.84M |
| July 11, 2025 | 4.93 | 4.86 | 4.86 | 4.94 | 4.77 | 26.75M |
| July 10, 2025 | 4.83 | 4.93 | 4.93 | 5.1 | 4.76 | 42.48M |
| July 09, 2025 | 4.86 | 4.85 | 4.85 | 4.93 | 4.8 | 25.88M |
| July 08, 2025 | 5.01 | 4.88 | 4.88 | 5.08 | 4.81 | 42.74M |
| July 07, 2025 | 5.06 | 5.03 | 5.03 | 5.09 | 4.99 | 29.68M |
| July 04, 2025 | 5.22 | 5.04 | 5.04 | 5.31 | 5 | 55.35M |
| July 03, 2025 | 5.26 | 5.31 | 5.31 | 5.5 | 5.22 | 62.53M |
| July 02, 2025 | 5.25 | 5.23 | 5.23 | 5.43 | 4.88 | 101.68M |
| July 01, 2025 | 5.12 | 5.28 | 5.28 | 5.59 | 5.12 | 101.17M |
| June 30, 2025 | 4.73 | 5.14 | 5.14 | 5.14 | 4.68 | 62.48M |
| June 27, 2025 | 4.46 | 4.67 | 4.67 | 4.8 | 4.38 | 69.45M |
| June 26, 2025 | 4.47 | 4.48 | 4.48 | 4.9 | 4.28 | 84.97M |
| June 25, 2025 | 4.52 | 4.46 | 4.46 | 4.56 | 4.4 | 36.51M |
| June 24, 2025 | 4.4 | 4.48 | 4.48 | 4.6 | 4.35 | 47.12M |
| June 23, 2025 | 4.3 | 4.42 | 4.42 | 4.54 | 4.15 | 52.22M |
| June 20, 2025 | 4.04 | 4.31 | 4.31 | 4.4 | 3.86 | 70.18M |
| June 19, 2025 | 4.37 | 4.04 | 4.04 | 4.84 | 4.03 | 93.24M |
| June 18, 2025 | 4.75 | 4.46 | 4.46 | 5.08 | 4.46 | 91.14M |
| June 17, 2025 | 4.72 | 4.95 | 4.95 | 5.07 | 4.66 | 93.93M |
| June 16, 2025 | 4.55 | 4.64 | 4.64 | 4.78 | 4.36 | 69.77M |
| June 13, 2025 | 4.46 | 4.6 | 4.6 | 4.79 | 4.4 | 109.35M |
| June 12, 2025 | 4.15 | 4.65 | 4.65 | 4.65 | 4.15 | 138.61M |
| June 11, 2025 | 4.76 | 4.23 | 4.23 | 4.77 | 4.19 | 147.64M |
| June 10, 2025 | 4.36 | 4.65 | 4.65 | 4.79 | 4.36 | 172.32M |
| June 09, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.2 | 67.87M |
| June 06, 2025 | 3.8 | 3.95 | 3.95 | 4.02 | 3.77 | 44.35M |
| June 05, 2025 | 3.87 | 3.84 | 3.84 | 3.95 | 3.69 | 64.24M |
| June 04, 2025 | 3.92 | 3.86 | 3.86 | 4.14 | 3.76 | 99.66M |
| June 03, 2025 | 3.6 | 3.76 | 3.76 | 3.9 | 3.57 | 42.19M |
| May 30, 2025 | 3.69 | 3.61 | 3.61 | 3.75 | 3.59 | 19.41M |
| May 29, 2025 | 3.64 | 3.69 | 3.69 | 3.69 | 3.61 | 14.99M |
| May 28, 2025 | 3.58 | 3.63 | 3.63 | 3.66 | 3.56 | 12.47M |
| May 27, 2025 | 3.58 | 3.59 | 3.59 | 3.61 | 3.5 | 13.31M |
| May 26, 2025 | 3.49 | 3.56 | 3.56 | 3.57 | 3.43 | 22.37M |
| May 23, 2025 | 3.66 | 3.51 | 3.51 | 3.66 | 3.38 | 44.7M |
