4.81
+0.01(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.81 | 4.81 | 4.81 | 4.85 | 4.76 | 121.6M |
| August 15, 2025 | 4.77 | 4.8 | 4.8 | 4.84 | 4.7 | 114.26M |
| August 14, 2025 | 4.8 | 4.75 | 4.75 | 4.84 | 4.73 | 106.26M |
| August 13, 2025 | 5.01 | 4.86 | 4.86 | 5.06 | 4.82 | 135.82M |
| August 12, 2025 | 4.81 | 4.83 | 4.83 | 4.9 | 4.79 | 93.18M |
| August 11, 2025 | 4.72 | 4.81 | 4.81 | 4.83 | 4.68 | 94.68M |
| August 08, 2025 | 4.7 | 4.74 | 4.74 | 4.83 | 4.7 | 63.82M |
| August 07, 2025 | 4.71 | 4.72 | 4.72 | 4.8 | 4.68 | 63.85M |
| August 06, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.66 | 69M |
| August 05, 2025 | 4.58 | 4.77 | 4.77 | 4.84 | 4.57 | 116.83M |
| August 04, 2025 | 4.78 | 4.63 | 4.63 | 4.78 | 4.48 | 185.34M |
| August 01, 2025 | 5.07 | 4.91 | 4.91 | 5.08 | 4.9 | 87.16M |
| July 31, 2025 | 5.21 | 5.07 | 5.07 | 5.21 | 5.06 | 133.35M |
| July 30, 2025 | 5.16 | 5.32 | 5.32 | 5.42 | 5.08 | 174.56M |
| July 29, 2025 | 5.28 | 5.21 | 5.21 | 5.42 | 5.16 | 152.73M |
| July 28, 2025 | 5.22 | 5.28 | 5.28 | 5.34 | 5.22 | 179.81M |
| July 25, 2025 | 5.32 | 5.12 | 5.12 | 5.35 | 5.1 | 212.26M |
| July 24, 2025 | 4.81 | 5.31 | 5.31 | 5.31 | 4.79 | 217.54M |
| July 23, 2025 | 4.81 | 4.83 | 4.83 | 4.9 | 4.79 | 57.28M |
| July 22, 2025 | 4.86 | 4.82 | 4.82 | 4.87 | 4.8 | 54.73M |
| July 21, 2025 | 4.85 | 4.88 | 4.88 | 4.89 | 4.83 | 52.5M |
| July 18, 2025 | 4.96 | 4.9 | 4.9 | 4.99 | 4.88 | 74.7M |
| July 17, 2025 | 4.97 | 4.99 | 4.99 | 5.25 | 4.95 | 139.99M |
| July 16, 2025 | 4.87 | 4.94 | 4.94 | 5.01 | 4.86 | 59.04M |
| July 15, 2025 | 4.99 | 4.89 | 4.89 | 5 | 4.86 | 48.42M |
| July 14, 2025 | 5.03 | 4.98 | 4.98 | 5.04 | 4.95 | 55.63M |
| July 11, 2025 | 5.1 | 5.07 | 5.07 | 5.14 | 5.03 | 76.51M |
| July 10, 2025 | 5.03 | 5.06 | 5.06 | 5.15 | 5.01 | 67.67M |
| July 09, 2025 | 5.05 | 5.06 | 5.06 | 5.12 | 5.01 | 68.75M |
| July 08, 2025 | 5.02 | 5.07 | 5.07 | 5.2 | 5.02 | 64.38M |
| July 07, 2025 | 4.95 | 5.02 | 5.02 | 5.06 | 4.91 | 56.02M |
| July 04, 2025 | 5.05 | 4.97 | 4.97 | 5.06 | 4.91 | 66.91M |
| July 03, 2025 | 4.89 | 5.05 | 5.05 | 5.15 | 4.87 | 121.81M |
| July 02, 2025 | 4.9 | 4.92 | 4.92 | 4.96 | 4.88 | 64.64M |
| July 01, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.83 | 39.67M |
| June 30, 2025 | 4.84 | 4.87 | 4.87 | 4.89 | 4.82 | 38.24M |
| June 27, 2025 | 4.82 | 4.83 | 4.83 | 4.87 | 4.8 | 46.21M |
| June 26, 2025 | 4.82 | 4.84 | 4.84 | 4.93 | 4.78 | 83.15M |
| June 25, 2025 | 4.97 | 4.88 | 4.88 | 5.03 | 4.85 | 110.57M |
| June 24, 2025 | 4.75 | 4.86 | 4.86 | 4.87 | 4.75 | 48.09M |
| June 23, 2025 | 4.66 | 4.76 | 4.76 | 4.77 | 4.63 | 41.66M |
| June 20, 2025 | 4.76 | 4.73 | 4.73 | 4.82 | 4.72 | 40.33M |
| June 19, 2025 | 4.89 | 4.76 | 4.76 | 4.9 | 4.75 | 51.96M |
| June 18, 2025 | 4.93 | 4.91 | 4.91 | 4.95 | 4.85 | 48.38M |
| June 17, 2025 | 4.97 | 4.96 | 4.96 | 5.02 | 4.94 | 40.78M |
| June 16, 2025 | 4.92 | 4.99 | 4.99 | 5.02 | 4.9 | 47.88M |
| June 13, 2025 | 5.13 | 4.97 | 4.97 | 5.14 | 4.95 | 86.89M |
| June 12, 2025 | 5.2 | 5.16 | 5.16 | 5.22 | 5.12 | 70.04M |
| June 11, 2025 | 5.25 | 5.24 | 5.24 | 5.38 | 5.22 | 87.68M |
| June 10, 2025 | 5.25 | 5.27 | 5.27 | 5.32 | 5.08 | 109.94M |
| June 09, 2025 | 5.23 | 5.25 | 5.25 | 5.32 | 5.22 | 56.26M |
| June 06, 2025 | 5.26 | 5.23 | 5.23 | 5.28 | 5.21 | 61.06M |
| June 05, 2025 | 5.41 | 5.29 | 5.29 | 5.45 | 5.24 | 102.13M |
| June 04, 2025 | 5.36 | 5.44 | 5.44 | 5.45 | 5.31 | 90.78M |
| June 03, 2025 | 5.3 | 5.36 | 5.36 | 5.42 | 5.22 | 72.93M |
| May 30, 2025 | 5.63 | 5.39 | 5.39 | 5.73 | 5.36 | 143.67M |
| May 29, 2025 | 5.65 | 5.75 | 5.75 | 5.97 | 5.55 | 183.37M |
| May 28, 2025 | 5.52 | 5.72 | 5.72 | 5.79 | 5.44 | 165.44M |
| May 27, 2025 | 5.55 | 5.52 | 5.52 | 5.63 | 5.49 | 75.71M |
| May 26, 2025 | 5.52 | 5.52 | 5.52 | 5.56 | 5.42 | 80.26M |