4.63
+0.05(+1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.58 | 4.63 | 4.63 | 4.65 | 4.57 | 32.43M |
| August 15, 2025 | 4.55 | 4.58 | 4.58 | 4.59 | 4.55 | 21.07M |
| August 14, 2025 | 4.63 | 4.55 | 4.55 | 4.63 | 4.55 | 35.57M |
| August 13, 2025 | 4.66 | 4.63 | 4.63 | 4.68 | 4.62 | 34.71M |
| August 12, 2025 | 4.76 | 4.66 | 4.66 | 4.77 | 4.65 | 43.72M |
| August 11, 2025 | 4.8 | 4.7 | 4.7 | 4.83 | 4.6 | 89.37M |
| August 08, 2025 | 4.7 | 4.88 | 4.88 | 5.15 | 4.66 | 127.5M |
| August 07, 2025 | 4.72 | 4.7 | 4.7 | 4.73 | 4.68 | 23.37M |
| August 06, 2025 | 4.79 | 4.75 | 4.75 | 4.82 | 4.72 | 23.04M |
| August 05, 2025 | 4.76 | 4.78 | 4.78 | 4.79 | 4.72 | 23.24M |
| August 04, 2025 | 4.73 | 4.77 | 4.77 | 4.78 | 4.68 | 21.02M |
| August 01, 2025 | 4.68 | 4.75 | 4.75 | 4.75 | 4.67 | 28.15M |
| July 31, 2025 | 4.73 | 4.68 | 4.68 | 4.76 | 4.66 | 33.62M |
| July 30, 2025 | 4.78 | 4.76 | 4.76 | 4.81 | 4.72 | 34.21M |
| July 29, 2025 | 4.92 | 4.82 | 4.82 | 4.92 | 4.79 | 36.26M |
| July 28, 2025 | 4.88 | 4.85 | 4.85 | 4.92 | 4.83 | 47.03M |
| July 25, 2025 | 4.84 | 4.8 | 4.8 | 4.85 | 4.78 | 36.29M |
| July 24, 2025 | 4.86 | 4.83 | 4.83 | 4.87 | 4.8 | 49.95M |
| July 23, 2025 | 5 | 4.85 | 4.85 | 5.15 | 4.8 | 80.74M |
| July 22, 2025 | 5 | 5.02 | 5.02 | 5.07 | 4.95 | 73.51M |
| July 21, 2025 | 4.92 | 5.02 | 5.02 | 5.03 | 4.92 | 68.19M |
| July 18, 2025 | 5.05 | 4.96 | 4.96 | 5.08 | 4.94 | 82.84M |
| July 17, 2025 | 5.25 | 5.09 | 5.09 | 5.29 | 5.02 | 114.35M |
| July 16, 2025 | 5.26 | 5.14 | 5.14 | 5.4 | 5.08 | 155.29M |
| July 15, 2025 | 5.75 | 5.54 | 5.54 | 6.06 | 5.35 | 245.63M |
| July 14, 2025 | 6.35 | 5.94 | 5.94 | 6.65 | 5.94 | 248.68M |
| July 11, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.34 | 156.21M |
| July 10, 2025 | 5.95 | 6 | 6 | 6 | 5.93 | 62.45M |
| July 09, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.01 | 52.85M |
| July 08, 2025 | 4.6 | 4.95 | 4.95 | 4.95 | 4.55 | 58.92M |
| July 07, 2025 | 4.45 | 4.5 | 4.5 | 4.62 | 4.4 | 46.55M |
| July 04, 2025 | 4.46 | 4.49 | 4.49 | 4.65 | 4.42 | 73.06M |
| July 03, 2025 | 4.4 | 4.38 | 4.38 | 4.51 | 4.34 | 42.66M |
| July 02, 2025 | 4.48 | 4.34 | 4.34 | 4.48 | 4.31 | 36.28M |
| July 01, 2025 | 4.57 | 4.48 | 4.48 | 4.61 | 4.4 | 64.68M |
| June 30, 2025 | 4.36 | 4.57 | 4.57 | 4.76 | 4.3 | 114.38M |
| June 27, 2025 | 4.45 | 4.33 | 4.33 | 4.55 | 4.28 | 99.04M |
| June 26, 2025 | 4.11 | 4.51 | 4.51 | 4.51 | 4.07 | 101.71M |
| June 25, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.03 | 10.93M |
| June 24, 2025 | 4.03 | 4.06 | 4.06 | 4.11 | 4 | 10.19M |
| June 23, 2025 | 3.9 | 4.01 | 4.01 | 4.02 | 3.86 | 9.46M |
| June 20, 2025 | 4.07 | 3.93 | 3.93 | 4.11 | 3.91 | 13.44M |
| June 19, 2025 | 4.1 | 4.08 | 4.08 | 4.16 | 4.03 | 11.9M |
| June 18, 2025 | 4.21 | 4.12 | 4.12 | 4.24 | 4.1 | 18.96M |
| June 17, 2025 | 4.2 | 4.23 | 4.23 | 4.44 | 4.17 | 34.61M |
| June 16, 2025 | 4.06 | 4.2 | 4.2 | 4.21 | 4.02 | 19.68M |
| June 13, 2025 | 4.17 | 4.07 | 4.07 | 4.18 | 4.05 | 16.04M |
| June 12, 2025 | 4.18 | 4.19 | 4.19 | 4.21 | 4.16 | 16.52M |
| June 11, 2025 | 4.14 | 4.19 | 4.19 | 4.21 | 4.11 | 21.54M |
| June 10, 2025 | 4.16 | 4.15 | 4.15 | 4.19 | 4.05 | 37.64M |
| June 09, 2025 | 3.97 | 4.18 | 4.18 | 4.37 | 3.96 | 50.67M |
| June 06, 2025 | 4.01 | 3.97 | 3.97 | 4.06 | 3.94 | 7.92M |
| June 05, 2025 | 3.93 | 4.01 | 4.01 | 4.03 | 3.92 | 13.03M |
| June 04, 2025 | 3.99 | 3.95 | 3.95 | 4.02 | 3.92 | 13.75M |
| June 03, 2025 | 3.92 | 3.97 | 3.97 | 4.14 | 3.91 | 20.07M |
| May 30, 2025 | 4.03 | 3.92 | 3.92 | 4.14 | 3.89 | 27.44M |
| May 29, 2025 | 3.76 | 3.95 | 3.95 | 4.08 | 3.73 | 21.34M |
| May 28, 2025 | 3.81 | 3.77 | 3.77 | 3.84 | 3.73 | 7.05M |
| May 27, 2025 | 3.81 | 3.82 | 3.82 | 3.84 | 3.75 | 5.21M |
| May 26, 2025 | 3.75 | 3.81 | 3.81 | 3.82 | 3.74 | 5.22M |