4.92
+0.07(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.87 | 4.92 | 4.92 | 4.98 | 4.87 | 109.28M |
| August 15, 2025 | 4.82 | 4.85 | 4.85 | 4.9 | 4.79 | 92.55M |
| August 14, 2025 | 5.06 | 4.85 | 4.85 | 5.07 | 4.83 | 142.73M |
| August 13, 2025 | 5.08 | 5.06 | 5.06 | 5.14 | 5.01 | 151.06M |
| August 12, 2025 | 5.02 | 5.11 | 5.11 | 5.34 | 5.02 | 206.33M |
| August 11, 2025 | 5.01 | 5.06 | 5.06 | 5.11 | 4.97 | 155.08M |
| August 08, 2025 | 5.1 | 5 | 5 | 5.25 | 4.96 | 274.86M |
| August 07, 2025 | 4.76 | 5.24 | 5.24 | 5.24 | 4.75 | 255.64M |
| August 06, 2025 | 4.8 | 4.76 | 4.76 | 4.81 | 4.69 | 119.86M |
| August 05, 2025 | 4.65 | 4.82 | 4.82 | 4.94 | 4.63 | 203.4M |
| August 04, 2025 | 4.44 | 4.66 | 4.66 | 4.8 | 4.4 | 179.25M |
| August 01, 2025 | 4.41 | 4.45 | 4.45 | 4.67 | 4.4 | 95.63M |
| July 31, 2025 | 4.47 | 4.4 | 4.4 | 4.53 | 4.39 | 48.96M |
| July 30, 2025 | 4.53 | 4.49 | 4.49 | 4.54 | 4.45 | 39.54M |
| July 29, 2025 | 4.51 | 4.53 | 4.53 | 4.55 | 4.45 | 43.89M |
| July 28, 2025 | 4.52 | 4.52 | 4.52 | 4.56 | 4.49 | 53.92M |
| July 25, 2025 | 4.5 | 4.5 | 4.5 | 4.52 | 4.47 | 49.14M |
| July 24, 2025 | 4.41 | 4.49 | 4.49 | 4.49 | 4.4 | 70.42M |
| July 23, 2025 | 4.44 | 4.41 | 4.41 | 4.49 | 4.4 | 54.03M |
| July 22, 2025 | 4.43 | 4.44 | 4.44 | 4.47 | 4.4 | 43.39M |
| July 21, 2025 | 4.36 | 4.44 | 4.44 | 4.45 | 4.35 | 76.62M |
| July 18, 2025 | 4.38 | 4.37 | 4.37 | 4.43 | 4.35 | 40.54M |
| July 17, 2025 | 4.28 | 4.39 | 4.39 | 4.4 | 4.27 | 74.62M |
| July 16, 2025 | 4.3 | 4.29 | 4.29 | 4.37 | 4.28 | 38.39M |
| July 15, 2025 | 4.38 | 4.29 | 4.29 | 4.38 | 4.25 | 63.95M |
| July 14, 2025 | 4.4 | 4.37 | 4.37 | 4.42 | 4.36 | 56.44M |
| July 11, 2025 | 4.42 | 4.45 | 4.45 | 4.46 | 4.37 | 54.77M |
| July 10, 2025 | 4.4 | 4.44 | 4.44 | 4.45 | 4.38 | 47.02M |
| July 09, 2025 | 4.47 | 4.39 | 4.39 | 4.47 | 4.38 | 63.36M |
| July 08, 2025 | 4.33 | 4.47 | 4.47 | 4.5 | 4.32 | 110.73M |
| July 07, 2025 | 4.33 | 4.33 | 4.33 | 4.35 | 4.3 | 29.21M |
| July 04, 2025 | 4.46 | 4.33 | 4.33 | 4.46 | 4.33 | 64.88M |
| July 03, 2025 | 4.35 | 4.44 | 4.44 | 4.45 | 4.34 | 76.82M |
| July 02, 2025 | 4.44 | 4.35 | 4.35 | 4.44 | 4.32 | 49.66M |
| July 01, 2025 | 4.42 | 4.45 | 4.45 | 4.49 | 4.39 | 59.4M |
| June 30, 2025 | 4.4 | 4.42 | 4.42 | 4.44 | 4.39 | 38.27M |
| June 27, 2025 | 4.44 | 4.39 | 4.39 | 4.45 | 4.39 | 38.97M |
| June 26, 2025 | 4.39 | 4.38 | 4.38 | 4.46 | 4.37 | 57.73M |
| June 25, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.31 | 52.63M |
| June 24, 2025 | 4.24 | 4.36 | 4.36 | 4.36 | 4.23 | 60.18M |
| June 23, 2025 | 4.15 | 4.25 | 4.25 | 4.26 | 4.1 | 36.26M |
| June 20, 2025 | 4.2 | 4.19 | 4.19 | 4.26 | 4.18 | 22.72M |
| June 19, 2025 | 4.3 | 4.2 | 4.2 | 4.3 | 4.19 | 37.44M |
| June 18, 2025 | 4.25 | 4.31 | 4.31 | 4.34 | 4.22 | 43.43M |
| June 17, 2025 | 4.26 | 4.29 | 4.29 | 4.36 | 4.24 | 36.96M |
| June 16, 2025 | 4.23 | 4.26 | 4.26 | 4.29 | 4.22 | 23.75M |
| June 13, 2025 | 4.36 | 4.27 | 4.27 | 4.36 | 4.26 | 41.68M |
| June 12, 2025 | 4.4 | 4.36 | 4.36 | 4.47 | 4.35 | 48.22M |
| June 11, 2025 | 4.36 | 4.39 | 4.39 | 4.46 | 4.36 | 41.88M |
| June 10, 2025 | 4.46 | 4.37 | 4.37 | 4.47 | 4.31 | 50.34M |
| June 09, 2025 | 4.43 | 4.46 | 4.46 | 4.49 | 4.42 | 42.13M |
| June 06, 2025 | 4.46 | 4.42 | 4.42 | 4.48 | 4.4 | 34.58M |
| June 05, 2025 | 4.39 | 4.46 | 4.46 | 4.47 | 4.33 | 58.37M |
| June 04, 2025 | 4.35 | 4.39 | 4.39 | 4.45 | 4.33 | 39.03M |
| June 03, 2025 | 4.32 | 4.33 | 4.33 | 4.36 | 4.26 | 30.82M |
| May 30, 2025 | 4.43 | 4.33 | 4.33 | 4.44 | 4.32 | 46.45M |
| May 29, 2025 | 4.37 | 4.45 | 4.45 | 4.47 | 4.36 | 49.25M |
| May 28, 2025 | 4.43 | 4.36 | 4.36 | 4.47 | 4.34 | 39.22M |
| May 27, 2025 | 4.45 | 4.42 | 4.42 | 4.47 | 4.4 | 34.77M |
| May 26, 2025 | 4.41 | 4.47 | 4.47 | 4.47 | 4.4 | 32.05M |