4.91
+0.02(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.86 | 11.22M |
| September 04, 2025 | 4.81 | 4.85 | 4.85 | 4.87 | 4.79 | 12.63M |
| September 03, 2025 | 4.88 | 4.81 | 4.81 | 4.88 | 4.8 | 11.67M |
| September 02, 2025 | 4.88 | 4.87 | 4.87 | 4.89 | 4.79 | 15.53M |
| September 01, 2025 | 4.91 | 4.89 | 4.89 | 4.93 | 4.86 | 16.03M |
| August 29, 2025 | 4.89 | 4.91 | 4.91 | 4.93 | 4.87 | 13.21M |
| August 28, 2025 | 4.92 | 4.89 | 4.89 | 4.94 | 4.8 | 21.7M |
| August 27, 2025 | 5.04 | 4.9 | 4.9 | 5.06 | 4.9 | 27.29M |
| August 26, 2025 | 5.03 | 5.04 | 5.04 | 5.06 | 4.99 | 22.72M |
| August 25, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5 | 23.97M |
| August 22, 2025 | 5.07 | 5.03 | 5.03 | 5.07 | 4.97 | 27.06M |
| August 21, 2025 | 5.05 | 5.06 | 5.06 | 5.07 | 5.02 | 20.69M |
| August 20, 2025 | 5.02 | 5.05 | 5.05 | 5.05 | 4.91 | 24.3M |
| August 19, 2025 | 4.99 | 5.05 | 5.05 | 5.06 | 4.98 | 21M |
| August 18, 2025 | 5.01 | 4.99 | 4.99 | 5.05 | 4.98 | 21.22M |
| August 15, 2025 | 5.01 | 5.03 | 5.03 | 5.06 | 4.97 | 16.48M |
| August 14, 2025 | 5.01 | 4.99 | 4.99 | 5.08 | 4.97 | 19.8M |
| August 13, 2025 | 5.03 | 5.01 | 5.01 | 5.04 | 4.99 | 10.74M |
| August 12, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 5 | 11.33M |
| August 11, 2025 | 5.02 | 5.01 | 5.01 | 5.04 | 5 | 10.71M |
| August 08, 2025 | 4.98 | 5.01 | 5.01 | 5.04 | 4.96 | 13.77M |
| August 07, 2025 | 5.01 | 4.98 | 4.98 | 5.02 | 4.96 | 10.77M |
| August 06, 2025 | 4.98 | 5.01 | 5.01 | 5.01 | 4.97 | 13.85M |
| August 05, 2025 | 4.92 | 4.97 | 4.97 | 4.98 | 4.91 | 10.71M |
| August 04, 2025 | 4.85 | 4.93 | 4.93 | 4.93 | 4.85 | 10.63M |
| August 01, 2025 | 4.85 | 4.88 | 4.88 | 4.91 | 4.85 | 11.3M |
| July 31, 2025 | 4.95 | 4.84 | 4.84 | 4.95 | 4.84 | 20.66M |
| July 30, 2025 | 4.93 | 4.94 | 4.94 | 4.96 | 4.91 | 22.87M |
| July 29, 2025 | 5.1 | 4.94 | 4.94 | 5.14 | 4.91 | 32.77M |
| July 28, 2025 | 5 | 4.99 | 4.99 | 5.04 | 4.97 | 13.46M |
| July 25, 2025 | 4.98 | 4.99 | 4.99 | 5 | 4.96 | 14.52M |
| July 24, 2025 | 4.97 | 4.98 | 4.98 | 4.99 | 4.95 | 13.98M |
| July 23, 2025 | 4.99 | 4.96 | 4.96 | 5.01 | 4.95 | 12.96M |
| July 22, 2025 | 4.96 | 4.97 | 4.97 | 4.99 | 4.93 | 15.41M |
| July 21, 2025 | 4.89 | 4.98 | 4.98 | 5 | 4.88 | 19.49M |
| July 18, 2025 | 4.91 | 4.89 | 4.89 | 4.92 | 4.86 | 8.48M |
| July 17, 2025 | 4.92 | 4.9 | 4.9 | 4.93 | 4.87 | 11.83M |
| July 16, 2025 | 4.92 | 4.92 | 4.92 | 4.94 | 4.89 | 8.71M |
| July 15, 2025 | 4.95 | 4.91 | 4.91 | 4.97 | 4.86 | 14.47M |
| July 14, 2025 | 4.95 | 4.96 | 4.96 | 4.98 | 4.93 | 10.8M |
| July 11, 2025 | 4.94 | 4.95 | 4.95 | 4.98 | 4.93 | 13.58M |
| July 10, 2025 | 4.94 | 4.95 | 4.95 | 4.96 | 4.9 | 14.87M |
| July 09, 2025 | 5 | 4.96 | 4.96 | 5.05 | 4.93 | 23.18M |
| July 08, 2025 | 4.9 | 4.92 | 4.92 | 4.92 | 4.88 | 10.74M |
| July 07, 2025 | 4.85 | 4.9 | 4.9 | 4.92 | 4.84 | 11.71M |
| July 04, 2025 | 4.9 | 4.85 | 4.85 | 4.92 | 4.84 | 14.01M |
| July 03, 2025 | 4.87 | 4.91 | 4.91 | 4.95 | 4.86 | 23.07M |
| July 02, 2025 | 4.85 | 4.88 | 4.88 | 4.98 | 4.83 | 27.27M |
| July 01, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.79 | 10.82M |
| June 30, 2025 | 4.8 | 4.83 | 4.83 | 4.83 | 4.79 | 10.62M |
| June 27, 2025 | 4.79 | 4.8 | 4.8 | 4.84 | 4.78 | 10.53M |
| June 26, 2025 | 4.8 | 4.79 | 4.79 | 4.83 | 4.78 | 10.55M |
| June 25, 2025 | 4.78 | 4.82 | 4.82 | 4.82 | 4.75 | 12.73M |
| June 24, 2025 | 4.73 | 4.78 | 4.78 | 4.8 | 4.73 | 14.92M |
| June 23, 2025 | 4.56 | 4.72 | 4.72 | 4.75 | 4.56 | 18.38M |
| June 20, 2025 | 4.55 | 4.6 | 4.6 | 4.65 | 4.55 | 8.7M |
| June 19, 2025 | 4.66 | 4.57 | 4.57 | 4.67 | 4.56 | 11.8M |
| June 18, 2025 | 4.75 | 4.67 | 4.67 | 4.76 | 4.65 | 11.39M |
| June 17, 2025 | 4.75 | 4.75 | 4.75 | 4.77 | 4.7 | 10.28M |
| June 16, 2025 | 4.73 | 4.75 | 4.75 | 4.76 | 4.71 | 9.29M |
