4.75
+0.15(+3.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.62 | 4.75 | 4.75 | 4.78 | 4.6 | 89.8M |
| August 15, 2025 | 4.56 | 4.6 | 4.6 | 4.61 | 4.54 | 36.82M |
| August 14, 2025 | 4.71 | 4.56 | 4.56 | 4.71 | 4.55 | 56.07M |
| August 13, 2025 | 4.68 | 4.7 | 4.7 | 4.71 | 4.64 | 41.45M |
| August 12, 2025 | 4.72 | 4.7 | 4.7 | 4.73 | 4.66 | 37.84M |
| August 11, 2025 | 4.65 | 4.72 | 4.72 | 4.75 | 4.62 | 49.98M |
| August 08, 2025 | 4.68 | 4.66 | 4.66 | 4.72 | 4.65 | 42.28M |
| August 07, 2025 | 4.73 | 4.71 | 4.71 | 4.75 | 4.67 | 51.11M |
| August 06, 2025 | 4.68 | 4.73 | 4.73 | 4.74 | 4.65 | 94.61M |
| August 05, 2025 | 4.54 | 4.65 | 4.65 | 4.73 | 4.54 | 106.96M |
| August 04, 2025 | 4.45 | 4.53 | 4.53 | 4.54 | 4.4 | 35.72M |
| August 01, 2025 | 4.45 | 4.48 | 4.48 | 4.5 | 4.41 | 31.36M |
| July 31, 2025 | 4.5 | 4.45 | 4.45 | 4.54 | 4.43 | 42.68M |
| July 30, 2025 | 4.59 | 4.52 | 4.52 | 4.59 | 4.47 | 43.48M |
| July 29, 2025 | 4.65 | 4.59 | 4.59 | 4.65 | 4.54 | 49.31M |
| July 28, 2025 | 4.64 | 4.66 | 4.66 | 4.68 | 4.61 | 53.82M |
| July 25, 2025 | 4.62 | 4.62 | 4.62 | 4.64 | 4.56 | 42.72M |
| July 24, 2025 | 4.52 | 4.6 | 4.6 | 4.64 | 4.52 | 50.98M |
| July 23, 2025 | 4.59 | 4.53 | 4.53 | 4.62 | 4.51 | 51.61M |
| July 22, 2025 | 4.63 | 4.62 | 4.62 | 4.67 | 4.57 | 53.86M |
| July 21, 2025 | 4.55 | 4.63 | 4.63 | 4.65 | 4.54 | 68.2M |
| July 18, 2025 | 4.58 | 4.53 | 4.53 | 4.61 | 4.51 | 38.39M |
| July 17, 2025 | 4.5 | 4.57 | 4.57 | 4.57 | 4.46 | 49.9M |
| July 16, 2025 | 4.52 | 4.5 | 4.5 | 4.63 | 4.49 | 54.02M |
| July 15, 2025 | 4.53 | 4.46 | 4.46 | 4.58 | 4.41 | 55.82M |
| July 14, 2025 | 4.58 | 4.54 | 4.54 | 4.6 | 4.5 | 40.96M |
| July 11, 2025 | 4.52 | 4.57 | 4.57 | 4.59 | 4.49 | 58.39M |
| July 10, 2025 | 4.51 | 4.54 | 4.54 | 4.56 | 4.48 | 36.39M |
| July 09, 2025 | 4.56 | 4.52 | 4.52 | 4.58 | 4.5 | 40.27M |
| July 08, 2025 | 4.5 | 4.56 | 4.56 | 4.58 | 4.49 | 38.85M |
| July 07, 2025 | 4.48 | 4.52 | 4.52 | 4.53 | 4.43 | 31.84M |
| July 04, 2025 | 4.57 | 4.48 | 4.48 | 4.58 | 4.48 | 42.52M |
| July 03, 2025 | 4.51 | 4.56 | 4.56 | 4.58 | 4.51 | 45.71M |
| July 02, 2025 | 4.6 | 4.52 | 4.52 | 4.63 | 4.5 | 52.83M |
| July 01, 2025 | 4.59 | 4.62 | 4.62 | 4.63 | 4.53 | 76.2M |
| June 30, 2025 | 4.6 | 4.57 | 4.57 | 4.6 | 4.54 | 55.97M |
| June 27, 2025 | 4.65 | 4.57 | 4.57 | 4.66 | 4.55 | 81.97M |
| June 26, 2025 | 4.54 | 4.61 | 4.61 | 4.75 | 4.51 | 150.61M |
| June 25, 2025 | 4.69 | 4.55 | 4.55 | 4.7 | 4.44 | 194.29M |
| June 24, 2025 | 4.27 | 4.69 | 4.69 | 4.69 | 4.27 | 191.15M |
| June 23, 2025 | 4.2 | 4.26 | 4.26 | 4.28 | 4.14 | 27.55M |
| June 20, 2025 | 4.23 | 4.21 | 4.21 | 4.27 | 4.12 | 37.15M |
| June 19, 2025 | 4.28 | 4.24 | 4.24 | 4.4 | 4.24 | 38.26M |
| June 18, 2025 | 4.26 | 4.32 | 4.32 | 4.39 | 4.21 | 41.14M |
| June 17, 2025 | 4.24 | 4.27 | 4.27 | 4.28 | 4.22 | 25.52M |
| June 16, 2025 | 4.21 | 4.26 | 4.26 | 4.26 | 4.2 | 20.13M |
| June 13, 2025 | 4.36 | 4.26 | 4.26 | 4.37 | 4.25 | 40.96M |
| June 12, 2025 | 4.4 | 4.37 | 4.37 | 4.42 | 4.36 | 24.15M |
| June 11, 2025 | 4.38 | 4.42 | 4.42 | 4.48 | 4.38 | 34.17M |
| June 10, 2025 | 4.45 | 4.41 | 4.41 | 4.45 | 4.3 | 50.39M |
| June 09, 2025 | 4.36 | 4.46 | 4.46 | 4.48 | 4.36 | 53.21M |
| June 06, 2025 | 4.42 | 4.35 | 4.35 | 4.42 | 4.34 | 31.28M |
| June 05, 2025 | 4.39 | 4.42 | 4.42 | 4.44 | 4.35 | 34.49M |
| June 04, 2025 | 4.37 | 4.39 | 4.39 | 4.43 | 4.35 | 22.99M |
| June 03, 2025 | 4.3 | 4.38 | 4.38 | 4.41 | 4.3 | 25.58M |
| May 30, 2025 | 4.48 | 4.4 | 4.4 | 4.49 | 4.38 | 43.27M |
| May 29, 2025 | 4.42 | 4.5 | 4.5 | 4.55 | 4.39 | 54.42M |
| May 28, 2025 | 4.42 | 4.44 | 4.44 | 4.49 | 4.41 | 28.78M |
| May 27, 2025 | 4.48 | 4.44 | 4.44 | 4.48 | 4.41 | 36.51M |
| May 26, 2025 | 4.39 | 4.52 | 4.52 | 4.53 | 4.35 | 51.6M |