4.92
-0.17(-3.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.03 | 4.92 | 4.92 | 5.05 | 4.88 | 94.43M |
| August 21, 2025 | 5.1 | 5.09 | 5.09 | 5.19 | 4.95 | 162.5M |
| August 20, 2025 | 4.76 | 5.01 | 5.01 | 5.01 | 4.76 | 72.79M |
| August 19, 2025 | 4.53 | 4.55 | 4.55 | 4.58 | 4.52 | 22.97M |
| August 18, 2025 | 4.43 | 4.53 | 4.53 | 4.62 | 4.43 | 32.42M |
| August 15, 2025 | 4.43 | 4.55 | 4.55 | 4.56 | 4.42 | 28.49M |
| August 14, 2025 | 4.48 | 4.43 | 4.43 | 4.51 | 4.42 | 23.29M |
| August 13, 2025 | 4.45 | 4.49 | 4.49 | 4.51 | 4.43 | 25.65M |
| August 12, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.44 | 14.76M |
| August 11, 2025 | 4.45 | 4.45 | 4.45 | 4.46 | 4.4 | 18.2M |
| August 08, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.4 | 13.43M |
| August 07, 2025 | 4.47 | 4.45 | 4.45 | 4.5 | 4.43 | 19.47M |
| August 06, 2025 | 4.42 | 4.46 | 4.46 | 4.49 | 4.39 | 26.82M |
| August 05, 2025 | 4.41 | 4.43 | 4.43 | 4.45 | 4.4 | 16.2M |
| August 04, 2025 | 4.42 | 4.41 | 4.41 | 4.44 | 4.34 | 23.41M |
| August 01, 2025 | 4.37 | 4.41 | 4.41 | 4.47 | 4.37 | 21.19M |
| July 31, 2025 | 4.45 | 4.38 | 4.38 | 4.46 | 4.36 | 20.86M |
| July 30, 2025 | 4.43 | 4.45 | 4.45 | 4.5 | 4.42 | 19.95M |
| July 29, 2025 | 4.46 | 4.44 | 4.44 | 4.47 | 4.38 | 25.35M |
| July 28, 2025 | 4.45 | 4.45 | 4.45 | 4.5 | 4.4 | 24.55M |
| July 25, 2025 | 4.5 | 4.47 | 4.47 | 4.53 | 4.46 | 20.16M |
| July 24, 2025 | 4.47 | 4.5 | 4.5 | 4.51 | 4.45 | 20.23M |
| July 23, 2025 | 4.52 | 4.46 | 4.46 | 4.52 | 4.45 | 17.68M |
| July 22, 2025 | 4.46 | 4.49 | 4.49 | 4.49 | 4.44 | 17.19M |
| July 21, 2025 | 4.41 | 4.47 | 4.47 | 4.49 | 4.41 | 22.7M |
| July 18, 2025 | 4.43 | 4.41 | 4.41 | 4.44 | 4.37 | 13.83M |
| July 17, 2025 | 4.4 | 4.43 | 4.43 | 4.45 | 4.4 | 13.48M |
| July 16, 2025 | 4.37 | 4.41 | 4.41 | 4.41 | 4.34 | 15.62M |
| July 15, 2025 | 4.42 | 4.37 | 4.37 | 4.43 | 4.32 | 20.63M |
| July 14, 2025 | 4.37 | 4.43 | 4.43 | 4.44 | 4.35 | 21.55M |
| July 11, 2025 | 4.37 | 4.37 | 4.37 | 4.39 | 4.35 | 19.34M |
| July 10, 2025 | 4.3 | 4.38 | 4.38 | 4.39 | 4.3 | 20.96M |
| July 09, 2025 | 4.32 | 4.32 | 4.32 | 4.34 | 4.29 | 16.5M |
| July 08, 2025 | 4.26 | 4.33 | 4.33 | 4.37 | 4.25 | 24.13M |
| July 07, 2025 | 4.24 | 4.26 | 4.26 | 4.28 | 4.23 | 13.89M |
| July 04, 2025 | 4.26 | 4.25 | 4.25 | 4.27 | 4.23 | 15.43M |
| July 03, 2025 | 4.22 | 4.26 | 4.26 | 4.27 | 4.21 | 19.88M |
| July 02, 2025 | 4.19 | 4.21 | 4.21 | 4.22 | 4.18 | 17.59M |
| July 01, 2025 | 4.18 | 4.19 | 4.19 | 4.2 | 4.15 | 16.81M |
| June 30, 2025 | 4.2 | 4.17 | 4.17 | 4.22 | 4.16 | 14.36M |
| June 27, 2025 | 4.16 | 4.2 | 4.2 | 4.24 | 4.15 | 18.15M |
| June 26, 2025 | 4.17 | 4.15 | 4.15 | 4.19 | 4.14 | 12.35M |
| June 25, 2025 | 4.17 | 4.18 | 4.18 | 4.19 | 4.13 | 15.85M |
| June 24, 2025 | 4.11 | 4.16 | 4.16 | 4.17 | 4.1 | 12.77M |
| June 23, 2025 | 4.07 | 4.1 | 4.1 | 4.12 | 4.05 | 13.12M |
| June 20, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.07 | 12.48M |
| June 19, 2025 | 4.12 | 4.09 | 4.09 | 4.13 | 4.05 | 17.03M |
| June 18, 2025 | 4.18 | 4.12 | 4.12 | 4.19 | 4.11 | 19.11M |
| June 17, 2025 | 4.2 | 4.19 | 4.19 | 4.25 | 4.17 | 15.98M |
| June 16, 2025 | 4.18 | 4.18 | 4.18 | 4.23 | 4.16 | 16.27M |
| June 13, 2025 | 4.26 | 4.2 | 4.2 | 4.3 | 4.19 | 17.87M |
| June 12, 2025 | 4.24 | 4.27 | 4.27 | 4.28 | 4.21 | 16.7M |
| June 11, 2025 | 4.27 | 4.25 | 4.25 | 4.29 | 4.24 | 16.26M |
| June 10, 2025 | 4.26 | 4.27 | 4.27 | 4.32 | 4.23 | 23.04M |
| June 09, 2025 | 4.2 | 4.27 | 4.27 | 4.3 | 4.2 | 25.36M |
| June 06, 2025 | 4.17 | 4.22 | 4.22 | 4.24 | 4.16 | 15.92M |
| June 05, 2025 | 4.21 | 4.17 | 4.17 | 4.22 | 4.15 | 14.41M |
| June 04, 2025 | 4.19 | 4.2 | 4.2 | 4.22 | 4.17 | 16.63M |
| June 03, 2025 | 4.14 | 4.21 | 4.21 | 4.21 | 4.1 | 22.4M |
| May 30, 2025 | 4.11 | 4.14 | 4.14 | 4.17 | 4.11 | 18.6M |