4.89
-0.01(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.82 | 4.9 | 4.9 | 4.94 | 4.82 | 111.45M |
| September 04, 2025 | 4.81 | 4.81 | 4.81 | 4.94 | 4.74 | 138.13M |
| September 03, 2025 | 4.74 | 4.86 | 4.86 | 4.99 | 4.65 | 204.15M |
| September 02, 2025 | 4.64 | 4.67 | 4.67 | 4.73 | 4.6 | 70.42M |
| September 01, 2025 | 4.69 | 4.64 | 4.64 | 4.69 | 4.6 | 59.65M |
| August 29, 2025 | 4.73 | 4.69 | 4.69 | 4.75 | 4.67 | 77.01M |
| August 28, 2025 | 4.59 | 4.75 | 4.75 | 4.78 | 4.58 | 157.62M |
| August 27, 2025 | 4.65 | 4.56 | 4.56 | 4.67 | 4.54 | 57.24M |
| August 26, 2025 | 4.68 | 4.65 | 4.65 | 4.69 | 4.61 | 50.36M |
| August 25, 2025 | 4.66 | 4.64 | 4.64 | 4.67 | 4.61 | 58.68M |
| August 22, 2025 | 4.62 | 4.65 | 4.65 | 4.66 | 4.57 | 54.5M |
| August 21, 2025 | 4.54 | 4.62 | 4.62 | 4.68 | 4.53 | 73.91M |
| August 20, 2025 | 4.5 | 4.53 | 4.53 | 4.54 | 4.48 | 34.97M |
| August 19, 2025 | 4.53 | 4.5 | 4.5 | 4.53 | 4.48 | 31.57M |
| August 18, 2025 | 4.52 | 4.52 | 4.52 | 4.55 | 4.51 | 48.55M |
| August 15, 2025 | 4.45 | 4.51 | 4.51 | 4.52 | 4.44 | 38.3M |
| August 14, 2025 | 4.49 | 4.45 | 4.45 | 4.51 | 4.43 | 38.37M |
| August 13, 2025 | 4.49 | 4.49 | 4.49 | 4.51 | 4.48 | 25.46M |
| August 12, 2025 | 4.52 | 4.49 | 4.49 | 4.52 | 4.48 | 28.37M |
| August 11, 2025 | 4.54 | 4.52 | 4.52 | 4.55 | 4.51 | 29.88M |
| August 08, 2025 | 4.51 | 4.53 | 4.53 | 4.55 | 4.5 | 21.68M |
| August 07, 2025 | 4.54 | 4.51 | 4.51 | 4.55 | 4.49 | 22.9M |
| August 06, 2025 | 4.55 | 4.54 | 4.54 | 4.55 | 4.52 | 19.56M |
| August 05, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.52 | 13.73M |
| August 04, 2025 | 4.52 | 4.53 | 4.53 | 4.53 | 4.5 | 22.99M |
| August 01, 2025 | 4.52 | 4.55 | 4.55 | 4.57 | 4.52 | 30.58M |
| July 31, 2025 | 4.61 | 4.52 | 4.52 | 4.62 | 4.51 | 48.45M |
| July 30, 2025 | 4.61 | 4.63 | 4.63 | 4.67 | 4.6 | 39.16M |
| July 29, 2025 | 4.62 | 4.61 | 4.61 | 4.63 | 4.57 | 29.33M |
| July 28, 2025 | 4.61 | 4.62 | 4.62 | 4.65 | 4.59 | 34.94M |
| July 25, 2025 | 4.66 | 4.62 | 4.62 | 4.66 | 4.6 | 30.77M |
| July 24, 2025 | 4.61 | 4.66 | 4.66 | 4.66 | 4.6 | 38.67M |
| July 23, 2025 | 4.68 | 4.62 | 4.62 | 4.69 | 4.61 | 46.19M |
| July 22, 2025 | 4.59 | 4.68 | 4.68 | 4.69 | 4.57 | 60.19M |
| July 21, 2025 | 4.54 | 4.58 | 4.58 | 4.59 | 4.53 | 35.39M |
| July 18, 2025 | 4.54 | 4.52 | 4.52 | 4.55 | 4.5 | 23.82M |
| July 17, 2025 | 4.49 | 4.54 | 4.54 | 4.55 | 4.47 | 39.63M |
| July 16, 2025 | 4.51 | 4.48 | 4.48 | 4.51 | 4.46 | 25.57M |
| July 15, 2025 | 4.59 | 4.5 | 4.5 | 4.6 | 4.49 | 40.1M |
| July 14, 2025 | 4.55 | 4.59 | 4.59 | 4.64 | 4.55 | 37.54M |
| July 11, 2025 | 4.6 | 4.56 | 4.56 | 4.6 | 4.55 | 46.38M |
| July 10, 2025 | 4.58 | 4.63 | 4.57 | 4.64 | 4.58 | 41.2M |
| July 09, 2025 | 4.6 | 4.58 | 4.52 | 4.66 | 4.57 | 58.22M |
| July 08, 2025 | 4.52 | 4.61 | 4.55 | 4.61 | 4.48 | 72.59M |
| July 07, 2025 | 4.48 | 4.53 | 4.48 | 4.54 | 4.48 | 51.1M |
| July 04, 2025 | 4.44 | 4.47 | 4.42 | 4.54 | 4.43 | 63.65M |
| July 03, 2025 | 4.45 | 4.42 | 4.37 | 4.46 | 4.4 | 26.83M |
| July 02, 2025 | 4.4 | 4.44 | 4.39 | 4.44 | 4.39 | 37.69M |
| July 01, 2025 | 4.39 | 4.4 | 4.35 | 4.42 | 4.38 | 26.2M |
| June 30, 2025 | 4.39 | 4.39 | 4.34 | 4.41 | 4.37 | 22.51M |
| June 27, 2025 | 4.36 | 4.38 | 4.33 | 4.4 | 4.36 | 26.84M |
| June 26, 2025 | 4.37 | 4.36 | 4.36 | 4.39 | 4.35 | 22.6M |
| June 25, 2025 | 4.33 | 4.37 | 4.37 | 4.38 | 4.31 | 28.65M |
| June 24, 2025 | 4.3 | 4.33 | 4.33 | 4.33 | 4.29 | 17.2M |
| June 23, 2025 | 4.28 | 4.3 | 4.3 | 4.3 | 4.27 | 16.53M |
| June 20, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.28 | 15.33M |
| June 19, 2025 | 4.34 | 4.3 | 4.3 | 4.35 | 4.28 | 23.45M |
| June 18, 2025 | 4.37 | 4.35 | 4.35 | 4.38 | 4.34 | 14.02M |
| June 17, 2025 | 4.35 | 4.38 | 4.38 | 4.38 | 4.33 | 19.51M |
| June 16, 2025 | 4.33 | 4.35 | 4.35 | 4.35 | 4.32 | 18.92M |