4.86
+0.01(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.86 | 4.86 | 4.86 | 4.88 | 4.84 | 12.52M |
| August 15, 2025 | 4.82 | 4.85 | 4.85 | 4.87 | 4.81 | 13.43M |
| August 14, 2025 | 4.91 | 4.81 | 4.81 | 4.94 | 4.81 | 10.24M |
| August 13, 2025 | 4.96 | 4.91 | 4.91 | 4.97 | 4.88 | 7.82M |
| August 12, 2025 | 5.01 | 4.93 | 4.93 | 5.05 | 4.92 | 9.67M |
| August 11, 2025 | 4.95 | 4.99 | 4.99 | 5.04 | 4.95 | 6.94M |
| August 08, 2025 | 5 | 4.96 | 4.96 | 5.06 | 4.94 | 10.97M |
| August 07, 2025 | 4.9 | 5.02 | 5.02 | 5.11 | 4.88 | 16.2M |
| August 06, 2025 | 4.82 | 4.9 | 4.9 | 4.95 | 4.78 | 11.22M |
| August 05, 2025 | 4.78 | 4.81 | 4.81 | 4.85 | 4.77 | 7.65M |
| August 04, 2025 | 4.82 | 4.79 | 4.79 | 4.82 | 4.74 | 6.63M |
| August 01, 2025 | 4.79 | 4.8 | 4.8 | 4.87 | 4.78 | 9.27M |
| July 31, 2025 | 4.9 | 4.79 | 4.79 | 4.94 | 4.75 | 14.48M |
| July 30, 2025 | 4.98 | 4.92 | 4.92 | 5.06 | 4.88 | 19.39M |
| July 29, 2025 | 4.73 | 4.98 | 4.98 | 4.98 | 4.72 | 24.59M |
| July 28, 2025 | 4.73 | 4.74 | 4.74 | 4.84 | 4.71 | 15.61M |
| July 25, 2025 | 4.65 | 4.67 | 4.67 | 4.68 | 4.63 | 6.88M |
| July 24, 2025 | 4.64 | 4.66 | 4.66 | 4.68 | 4.62 | 7.43M |
| July 23, 2025 | 4.67 | 4.64 | 4.64 | 4.73 | 4.62 | 9.87M |
| July 22, 2025 | 4.67 | 4.66 | 4.66 | 4.68 | 4.61 | 10.14M |
| July 21, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.65 | 7.84M |
| July 18, 2025 | 4.66 | 4.66 | 4.66 | 4.69 | 4.64 | 6.47M |
| July 17, 2025 | 4.66 | 4.67 | 4.67 | 4.73 | 4.64 | 7.62M |
| July 16, 2025 | 4.64 | 4.65 | 4.65 | 4.68 | 4.63 | 5.78M |
| July 15, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.55 | 12.26M |
| July 14, 2025 | 4.83 | 4.72 | 4.72 | 4.85 | 4.71 | 10.93M |
| July 11, 2025 | 4.88 | 4.81 | 4.81 | 4.93 | 4.8 | 14.17M |
| July 10, 2025 | 4.75 | 4.88 | 4.88 | 4.91 | 4.75 | 14.49M |
| July 09, 2025 | 4.74 | 4.78 | 4.78 | 4.85 | 4.73 | 10.85M |
| July 08, 2025 | 4.75 | 4.75 | 4.75 | 4.81 | 4.73 | 10.88M |
| July 07, 2025 | 4.63 | 4.76 | 4.76 | 4.81 | 4.6 | 14.69M |
| July 04, 2025 | 4.69 | 4.63 | 4.63 | 4.74 | 4.62 | 10.79M |
| July 03, 2025 | 4.61 | 4.69 | 4.69 | 4.74 | 4.61 | 11.3M |
| July 02, 2025 | 4.57 | 4.66 | 4.66 | 4.66 | 4.55 | 11.18M |
| July 01, 2025 | 4.63 | 4.58 | 4.58 | 4.63 | 4.54 | 7.74M |
| June 30, 2025 | 4.48 | 4.61 | 4.61 | 4.66 | 4.48 | 11.4M |
| June 27, 2025 | 4.5 | 4.48 | 4.48 | 4.52 | 4.45 | 9.23M |
| June 26, 2025 | 4.54 | 4.48 | 4.48 | 4.56 | 4.47 | 9.53M |
| June 25, 2025 | 4.58 | 4.53 | 4.53 | 4.6 | 4.42 | 14.55M |
| June 24, 2025 | 4.49 | 4.58 | 4.58 | 4.62 | 4.49 | 10.23M |
| June 23, 2025 | 4.34 | 4.48 | 4.48 | 4.51 | 4.31 | 14.69M |
| June 20, 2025 | 4.45 | 4.34 | 4.34 | 4.49 | 4.31 | 16.59M |
| June 19, 2025 | 4.6 | 4.44 | 4.44 | 4.66 | 4.43 | 22.51M |
| June 18, 2025 | 4.83 | 4.66 | 4.66 | 4.84 | 4.66 | 20.6M |
| June 17, 2025 | 4.95 | 4.9 | 4.9 | 5.14 | 4.86 | 24.25M |
| June 16, 2025 | 4.84 | 4.9 | 4.9 | 4.98 | 4.84 | 12.38M |
| June 13, 2025 | 4.95 | 4.85 | 4.85 | 5.05 | 4.82 | 16.57M |
| June 12, 2025 | 5.05 | 4.98 | 4.98 | 5.08 | 4.91 | 21.91M |
| June 11, 2025 | 4.79 | 5.03 | 5.03 | 5.03 | 4.73 | 27.39M |
| June 10, 2025 | 4.7 | 4.79 | 4.79 | 4.86 | 4.67 | 20.74M |
| June 09, 2025 | 4.65 | 4.68 | 4.68 | 4.69 | 4.61 | 13.15M |
| June 06, 2025 | 4.54 | 4.6 | 4.6 | 4.65 | 4.53 | 10.24M |
| June 05, 2025 | 4.61 | 4.55 | 4.55 | 4.61 | 4.52 | 8.45M |
| June 04, 2025 | 4.51 | 4.58 | 4.58 | 4.63 | 4.51 | 10.56M |
| June 03, 2025 | 4.6 | 4.52 | 4.52 | 4.65 | 4.51 | 13.54M |
| May 30, 2025 | 4.56 | 4.6 | 4.6 | 4.75 | 4.52 | 24.33M |
| May 29, 2025 | 4.37 | 4.58 | 4.58 | 4.58 | 4.35 | 18.12M |
| May 28, 2025 | 4.43 | 4.36 | 4.36 | 4.46 | 4.33 | 11.7M |
| May 27, 2025 | 4.41 | 4.43 | 4.43 | 4.47 | 4.38 | 10.78M |
| May 26, 2025 | 4.37 | 4.41 | 4.41 | 4.44 | 4.35 | 12.69M |