4.83
+0.08(+1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.64 | 4.69 | 4.69 | 4.71 | 4.63 | 8.06M |
| August 14, 2025 | 4.77 | 4.63 | 4.63 | 4.78 | 4.63 | 10.38M |
| August 13, 2025 | 4.81 | 4.76 | 4.76 | 4.83 | 4.75 | 11.24M |
| August 12, 2025 | 4.86 | 4.8 | 4.8 | 4.92 | 4.74 | 12.78M |
| August 11, 2025 | 4.76 | 4.88 | 4.88 | 4.9 | 4.75 | 14.64M |
| August 08, 2025 | 4.82 | 4.74 | 4.74 | 4.82 | 4.7 | 11.34M |
| August 07, 2025 | 4.83 | 4.82 | 4.82 | 4.86 | 4.78 | 9.47M |
| August 06, 2025 | 4.79 | 4.84 | 4.84 | 4.86 | 4.74 | 14.47M |
| August 05, 2025 | 4.78 | 4.79 | 4.79 | 4.85 | 4.74 | 14.14M |
| August 04, 2025 | 4.7 | 4.76 | 4.76 | 4.82 | 4.65 | 20.19M |
| August 01, 2025 | 4.51 | 4.7 | 4.7 | 4.74 | 4.48 | 26.95M |
| July 31, 2025 | 4.55 | 4.49 | 4.49 | 4.6 | 4.47 | 11.25M |
| July 30, 2025 | 4.59 | 4.58 | 4.58 | 4.62 | 4.54 | 9.3M |
| July 29, 2025 | 4.6 | 4.61 | 4.61 | 4.65 | 4.55 | 10.45M |
| July 28, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.54 | 10.46M |
| July 25, 2025 | 4.62 | 4.57 | 4.57 | 4.62 | 4.55 | 9.57M |
| July 24, 2025 | 4.58 | 4.62 | 4.62 | 4.64 | 4.51 | 13.63M |
| July 23, 2025 | 4.7 | 4.58 | 4.58 | 4.77 | 4.56 | 14.5M |
| July 22, 2025 | 4.75 | 4.7 | 4.7 | 4.76 | 4.64 | 16.5M |
| July 21, 2025 | 4.58 | 4.76 | 4.76 | 4.78 | 4.55 | 17.97M |
| July 18, 2025 | 4.51 | 4.57 | 4.57 | 4.6 | 4.47 | 11.56M |
| July 17, 2025 | 4.45 | 4.49 | 4.49 | 4.51 | 4.42 | 8.8M |
| July 16, 2025 | 4.43 | 4.44 | 4.44 | 4.55 | 4.42 | 8.51M |
| July 15, 2025 | 4.47 | 4.43 | 4.43 | 4.51 | 4.33 | 13.05M |
| July 14, 2025 | 4.4 | 4.5 | 4.5 | 4.51 | 4.36 | 10.66M |
| July 11, 2025 | 4.37 | 4.41 | 4.41 | 4.42 | 4.3 | 9.23M |
| July 10, 2025 | 4.32 | 4.36 | 4.36 | 4.38 | 4.3 | 8.01M |
| July 09, 2025 | 4.3 | 4.34 | 4.34 | 4.35 | 4.29 | 8.45M |
| July 08, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.27 | 6.09M |
| July 07, 2025 | 4.26 | 4.3 | 4.3 | 4.31 | 4.24 | 6.58M |
| July 04, 2025 | 4.3 | 4.27 | 4.27 | 4.36 | 4.26 | 11.84M |
| July 03, 2025 | 4.26 | 4.3 | 4.3 | 4.32 | 4.26 | 7.38M |
| July 02, 2025 | 4.29 | 4.29 | 4.29 | 4.36 | 4.23 | 9.98M |
| July 01, 2025 | 4.29 | 4.28 | 4.28 | 4.31 | 4.23 | 5.66M |
| June 30, 2025 | 4.29 | 4.29 | 4.29 | 4.33 | 4.25 | 7.15M |
| June 27, 2025 | 4.31 | 4.28 | 4.28 | 4.33 | 4.25 | 8.8M |
| June 26, 2025 | 4.24 | 4.31 | 4.31 | 4.37 | 4.21 | 14.44M |
| June 25, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.14 | 7.48M |
| June 24, 2025 | 4.08 | 4.18 | 4.18 | 4.19 | 4.07 | 7.17M |
| June 23, 2025 | 3.98 | 4.07 | 4.07 | 4.08 | 3.98 | 6.21M |
| June 20, 2025 | 4 | 3.99 | 3.99 | 4.03 | 3.96 | 5.6M |
| June 19, 2025 | 4.1 | 4 | 4 | 4.13 | 3.98 | 8.5M |
| June 18, 2025 | 4.14 | 4.11 | 4.11 | 4.15 | 4.09 | 4.1M |
| June 17, 2025 | 4.12 | 4.13 | 4.13 | 4.15 | 4.07 | 5.03M |
| June 16, 2025 | 4.05 | 4.11 | 4.11 | 4.23 | 4.03 | 10.44M |
| June 13, 2025 | 4.09 | 4.05 | 4.05 | 4.12 | 4.02 | 8.42M |
| June 12, 2025 | 4.11 | 4.09 | 4.09 | 4.13 | 4.04 | 8.32M |
| June 11, 2025 | 4.1 | 4.12 | 4.12 | 4.15 | 4.09 | 4.24M |
| June 10, 2025 | 4.13 | 4.1 | 4.1 | 4.19 | 4.05 | 11.79M |
| June 09, 2025 | 4.09 | 4.12 | 4.12 | 4.13 | 4.07 | 5.9M |
| June 06, 2025 | 4.08 | 4.09 | 4.09 | 4.1 | 4.05 | 6.37M |
| June 05, 2025 | 4.08 | 4.05 | 4.05 | 4.08 | 4.01 | 5.93M |
| June 04, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 4.02 | 5.68M |
| June 03, 2025 | 4.05 | 4.04 | 4.04 | 4.12 | 4.01 | 10.97M |
| May 30, 2025 | 4.13 | 4.03 | 4.03 | 4.13 | 4.01 | 9.13M |
| May 29, 2025 | 3.93 | 4.15 | 4.15 | 4.17 | 3.92 | 16.27M |
| May 28, 2025 | 3.94 | 3.93 | 3.93 | 4.02 | 3.91 | 5.51M |
| May 27, 2025 | 3.95 | 3.99 | 3.99 | 4 | 3.9 | 6.46M |
| May 26, 2025 | 3.86 | 3.95 | 3.95 | 3.97 | 3.86 | 6.51M |
| May 23, 2025 | 3.96 | 3.87 | 3.87 | 3.98 | 3.85 | 10.3M |
