4.90
+0.2(+4.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.7 | 4.9 | 4.9 | 4.95 | 4.67 | 54.78M |
| August 15, 2025 | 4.74 | 4.7 | 4.7 | 4.75 | 4.67 | 28.35M |
| August 14, 2025 | 4.85 | 4.75 | 4.75 | 4.87 | 4.73 | 24.22M |
| August 13, 2025 | 4.92 | 4.86 | 4.86 | 4.93 | 4.84 | 17.45M |
| August 12, 2025 | 4.91 | 4.91 | 4.91 | 4.92 | 4.87 | 14.45M |
| August 11, 2025 | 4.82 | 4.91 | 4.91 | 5 | 4.8 | 19.38M |
| August 08, 2025 | 4.9 | 4.84 | 4.84 | 4.9 | 4.77 | 17.08M |
| August 07, 2025 | 4.93 | 4.9 | 4.9 | 4.93 | 4.88 | 11.66M |
| August 06, 2025 | 4.92 | 4.93 | 4.93 | 4.94 | 4.87 | 19.33M |
| August 05, 2025 | 4.92 | 4.92 | 4.92 | 4.96 | 4.87 | 23.79M |
| August 04, 2025 | 4.82 | 4.92 | 4.92 | 4.94 | 4.69 | 37.4M |
| August 01, 2025 | 4.81 | 4.83 | 4.83 | 4.84 | 4.74 | 17.21M |
| July 31, 2025 | 4.97 | 4.8 | 4.8 | 4.98 | 4.77 | 25.08M |
| July 30, 2025 | 4.83 | 4.91 | 4.91 | 4.95 | 4.83 | 32.42M |
| July 29, 2025 | 4.93 | 4.85 | 4.85 | 4.94 | 4.8 | 22.9M |
| July 28, 2025 | 4.87 | 4.94 | 4.94 | 4.95 | 4.84 | 32.24M |
| July 25, 2025 | 4.88 | 4.84 | 4.84 | 4.91 | 4.81 | 21.94M |
| July 24, 2025 | 4.74 | 4.88 | 4.88 | 4.89 | 4.74 | 29.28M |
| July 23, 2025 | 4.76 | 4.74 | 4.74 | 4.85 | 4.73 | 21.12M |
| July 22, 2025 | 4.79 | 4.77 | 4.77 | 4.83 | 4.74 | 16.04M |
| July 21, 2025 | 4.75 | 4.78 | 4.78 | 4.8 | 4.7 | 20.33M |
| July 18, 2025 | 4.75 | 4.72 | 4.72 | 4.81 | 4.69 | 20.16M |
| July 17, 2025 | 4.69 | 4.76 | 4.76 | 4.89 | 4.65 | 38.24M |
| July 16, 2025 | 4.58 | 4.64 | 4.64 | 4.7 | 4.56 | 17.41M |
| July 15, 2025 | 4.67 | 4.59 | 4.59 | 4.68 | 4.51 | 25.74M |
| July 14, 2025 | 4.78 | 4.68 | 4.68 | 4.78 | 4.66 | 21.99M |
| July 11, 2025 | 4.77 | 4.8 | 4.8 | 4.92 | 4.74 | 31.06M |
| July 10, 2025 | 4.74 | 4.77 | 4.77 | 4.85 | 4.73 | 18.24M |
| July 09, 2025 | 4.7 | 4.76 | 4.76 | 4.8 | 4.69 | 25.34M |
| July 08, 2025 | 4.66 | 4.7 | 4.7 | 4.71 | 4.65 | 14.53M |
| July 07, 2025 | 4.65 | 4.66 | 4.66 | 4.71 | 4.61 | 16.42M |
| July 04, 2025 | 4.72 | 4.66 | 4.66 | 4.73 | 4.66 | 20.39M |
| July 03, 2025 | 4.74 | 4.73 | 4.73 | 4.8 | 4.7 | 20.49M |
| July 02, 2025 | 4.79 | 4.73 | 4.73 | 4.8 | 4.7 | 20.87M |
| July 01, 2025 | 4.86 | 4.81 | 4.81 | 4.87 | 4.76 | 29.57M |
| June 30, 2025 | 4.86 | 4.86 | 4.86 | 4.92 | 4.8 | 42.24M |
| June 27, 2025 | 4.94 | 5.01 | 5.01 | 5.07 | 4.93 | 21.89M |
| June 26, 2025 | 4.99 | 4.96 | 4.96 | 5.06 | 4.94 | 26.78M |
| June 25, 2025 | 5.04 | 4.98 | 4.98 | 5.06 | 4.9 | 28.86M |
| June 24, 2025 | 4.93 | 5.04 | 5.04 | 5.15 | 4.92 | 41.29M |
| June 23, 2025 | 4.7 | 4.93 | 4.93 | 4.95 | 4.7 | 43.41M |
| June 20, 2025 | 4.81 | 4.71 | 4.71 | 4.95 | 4.7 | 27.97M |
| June 19, 2025 | 4.72 | 4.88 | 4.88 | 4.88 | 4.64 | 39.54M |
| June 18, 2025 | 4.79 | 4.73 | 4.73 | 4.79 | 4.68 | 16.28M |
| June 17, 2025 | 4.9 | 4.79 | 4.79 | 4.92 | 4.77 | 21.45M |
| June 16, 2025 | 4.59 | 4.9 | 4.9 | 4.99 | 4.56 | 46.24M |
| June 13, 2025 | 4.8 | 4.6 | 4.6 | 4.83 | 4.58 | 27.71M |
| June 12, 2025 | 4.82 | 4.84 | 4.84 | 4.89 | 4.79 | 21.86M |
| June 11, 2025 | 4.8 | 4.81 | 4.81 | 4.86 | 4.77 | 17.29M |
| June 10, 2025 | 4.87 | 4.81 | 4.81 | 4.89 | 4.73 | 31.14M |
| June 09, 2025 | 4.56 | 4.88 | 4.88 | 4.96 | 4.54 | 63.24M |
| June 06, 2025 | 4.58 | 4.52 | 4.52 | 4.59 | 4.51 | 13.87M |
| June 05, 2025 | 4.58 | 4.59 | 4.59 | 4.64 | 4.55 | 18.64M |
| June 04, 2025 | 4.55 | 4.56 | 4.56 | 4.59 | 4.53 | 13.11M |
| June 03, 2025 | 4.54 | 4.54 | 4.54 | 4.62 | 4.54 | 12.73M |
| May 30, 2025 | 4.63 | 4.56 | 4.56 | 4.67 | 4.54 | 15.43M |
| May 29, 2025 | 4.57 | 4.65 | 4.65 | 4.66 | 4.55 | 16.83M |
| May 28, 2025 | 4.55 | 4.58 | 4.58 | 4.6 | 4.5 | 14.38M |
| May 27, 2025 | 4.51 | 4.56 | 4.56 | 4.59 | 4.46 | 18.03M |
| May 26, 2025 | 4.5 | 4.53 | 4.53 | 4.62 | 4.46 | 20.35M |