4.96
+0.06(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.87 | 4.9 | 4.9 | 4.91 | 4.85 | 10.9M |
| September 04, 2025 | 4.86 | 4.88 | 4.88 | 4.92 | 4.83 | 16.94M |
| September 03, 2025 | 4.89 | 4.83 | 4.83 | 4.91 | 4.81 | 14.76M |
| September 02, 2025 | 4.95 | 4.89 | 4.89 | 4.95 | 4.85 | 15.77M |
| September 01, 2025 | 4.97 | 4.93 | 4.93 | 4.98 | 4.91 | 13.89M |
| August 29, 2025 | 4.99 | 4.95 | 4.95 | 5.07 | 4.94 | 17.36M |
| August 28, 2025 | 5.04 | 4.98 | 4.98 | 5.09 | 4.85 | 30.89M |
| August 27, 2025 | 5.18 | 5.04 | 5.04 | 5.2 | 5.03 | 24.02M |
| August 26, 2025 | 5.14 | 5.18 | 5.18 | 5.19 | 5.09 | 18.52M |
| August 25, 2025 | 5.07 | 5.15 | 5.15 | 5.16 | 5.06 | 23.3M |
| August 22, 2025 | 5.05 | 5.08 | 5.08 | 5.08 | 4.99 | 19.38M |
| August 21, 2025 | 5 | 5.04 | 5.04 | 5.05 | 4.98 | 18.56M |
| August 20, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.93 | 16.88M |
| August 19, 2025 | 4.96 | 4.97 | 4.97 | 4.98 | 4.93 | 12.21M |
| August 18, 2025 | 4.98 | 4.96 | 4.96 | 5 | 4.94 | 12.13M |
| August 15, 2025 | 4.92 | 4.96 | 4.96 | 4.97 | 4.91 | 10.52M |
| August 14, 2025 | 4.99 | 4.94 | 4.94 | 5.04 | 4.94 | 14.14M |
| August 13, 2025 | 5.01 | 4.99 | 4.99 | 5.04 | 4.97 | 13.12M |
| August 12, 2025 | 5.06 | 5.01 | 5.01 | 5.06 | 5 | 13.61M |
| August 11, 2025 | 5.08 | 5.07 | 5.07 | 5.1 | 5.03 | 19.2M |
| August 08, 2025 | 4.93 | 5.03 | 5.03 | 5.05 | 4.92 | 23.2M |
| August 07, 2025 | 5 | 4.97 | 4.97 | 5.04 | 4.92 | 24.76M |
| August 06, 2025 | 4.89 | 4.87 | 4.87 | 4.9 | 4.84 | 11.23M |
| August 05, 2025 | 4.87 | 4.9 | 4.9 | 4.92 | 4.86 | 12.04M |
| August 04, 2025 | 4.82 | 4.87 | 4.87 | 4.89 | 4.8 | 12.2M |
| August 01, 2025 | 4.87 | 4.85 | 4.85 | 4.88 | 4.82 | 12.81M |
| July 31, 2025 | 4.98 | 4.86 | 4.86 | 5 | 4.84 | 21.99M |
| July 30, 2025 | 4.96 | 4.98 | 4.98 | 5.03 | 4.95 | 19.27M |
| July 29, 2025 | 5 | 4.97 | 4.97 | 5.03 | 4.94 | 21.56M |
| July 28, 2025 | 5.05 | 4.99 | 4.99 | 5.05 | 4.95 | 21.81M |
| July 25, 2025 | 5.17 | 5.05 | 5.05 | 5.17 | 5.04 | 30.91M |
| July 24, 2025 | 5.16 | 5.17 | 5.17 | 5.22 | 5.04 | 46.54M |
| July 23, 2025 | 5.61 | 5.16 | 5.16 | 5.61 | 5.15 | 81.82M |
| July 22, 2025 | 5.3 | 5.6 | 5.6 | 5.69 | 5.3 | 132.24M |
| July 21, 2025 | 4.91 | 5.25 | 5.25 | 5.25 | 4.85 | 85.91M |
| July 18, 2025 | 4.67 | 4.77 | 4.77 | 4.83 | 4.66 | 22.06M |
| July 17, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.65 | 9.24M |
| July 16, 2025 | 4.68 | 4.68 | 4.68 | 4.7 | 4.63 | 16.12M |
| July 15, 2025 | 4.68 | 4.68 | 4.68 | 4.7 | 4.64 | 22.3M |
| July 14, 2025 | 4.66 | 4.65 | 4.65 | 4.69 | 4.63 | 9.53M |
| July 11, 2025 | 4.67 | 4.64 | 4.64 | 4.68 | 4.61 | 13.32M |
| July 10, 2025 | 4.55 | 4.66 | 4.66 | 4.67 | 4.54 | 20.09M |
| July 09, 2025 | 4.57 | 4.56 | 4.56 | 4.65 | 4.55 | 15.49M |
| July 08, 2025 | 4.53 | 4.56 | 4.56 | 4.56 | 4.5 | 12.48M |
| July 07, 2025 | 4.48 | 4.52 | 4.52 | 4.53 | 4.48 | 10.67M |
| July 04, 2025 | 4.51 | 4.49 | 4.49 | 4.56 | 4.48 | 14.08M |
| July 03, 2025 | 4.49 | 4.52 | 4.52 | 4.57 | 4.46 | 16.37M |
| July 02, 2025 | 4.38 | 4.48 | 4.48 | 4.5 | 4.37 | 21.48M |
| July 01, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.35 | 7.41M |
| June 30, 2025 | 4.35 | 4.38 | 4.38 | 4.38 | 4.33 | 9.09M |
| June 27, 2025 | 4.3 | 4.34 | 4.34 | 4.36 | 4.3 | 8.79M |
| June 26, 2025 | 4.31 | 4.29 | 4.29 | 4.33 | 4.28 | 9.66M |
| June 25, 2025 | 4.39 | 4.38 | 4.28 | 4.4 | 4.34 | 11.01M |
| June 24, 2025 | 4.32 | 4.38 | 4.28 | 4.39 | 4.31 | 11.91M |
| June 23, 2025 | 4.31 | 4.31 | 4.21 | 4.33 | 4.23 | 11.16M |
| June 20, 2025 | 4.27 | 4.31 | 4.31 | 4.35 | 4.27 | 14.84M |
| June 19, 2025 | 4.33 | 4.27 | 4.27 | 4.34 | 4.26 | 12.51M |
| June 18, 2025 | 4.37 | 4.34 | 4.34 | 4.38 | 4.33 | 9.89M |
| June 17, 2025 | 4.35 | 4.37 | 4.37 | 4.4 | 4.34 | 12.94M |
| June 16, 2025 | 4.37 | 4.36 | 4.36 | 4.4 | 4.33 | 18.84M |