4.96
-0.01(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4.82 | 4.97 | 4.97 | 5.01 | 4.8 | 19.34M |
| August 18, 2025 | 4.74 | 4.83 | 4.83 | 4.92 | 4.71 | 17.59M |
| August 15, 2025 | 4.59 | 4.71 | 4.71 | 4.72 | 4.58 | 12.11M |
| August 14, 2025 | 4.61 | 4.6 | 4.6 | 4.79 | 4.58 | 19.52M |
| August 13, 2025 | 4.59 | 4.61 | 4.61 | 4.65 | 4.58 | 9.59M |
| August 12, 2025 | 4.55 | 4.6 | 4.6 | 4.61 | 4.55 | 10.28M |
| August 11, 2025 | 4.55 | 4.55 | 4.55 | 4.63 | 4.52 | 12.14M |
| August 08, 2025 | 4.61 | 4.56 | 4.56 | 4.63 | 4.48 | 15.32M |
| August 07, 2025 | 4.56 | 4.63 | 4.63 | 4.66 | 4.56 | 10.99M |
| August 06, 2025 | 4.49 | 4.56 | 4.56 | 4.56 | 4.47 | 12.24M |
| August 05, 2025 | 4.46 | 4.5 | 4.5 | 4.52 | 4.46 | 7.51M |
| August 04, 2025 | 4.33 | 4.46 | 4.46 | 4.46 | 4.32 | 9.01M |
| August 01, 2025 | 4.35 | 4.34 | 4.34 | 4.37 | 4.32 | 5.12M |
| July 31, 2025 | 4.35 | 4.35 | 4.35 | 4.42 | 4.31 | 9.44M |
| July 30, 2025 | 4.45 | 4.37 | 4.37 | 4.45 | 4.35 | 8.83M |
| July 29, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.42 | 7.57M |
| July 28, 2025 | 4.49 | 4.47 | 4.47 | 4.54 | 4.44 | 8.29M |
| July 25, 2025 | 4.41 | 4.48 | 4.48 | 4.49 | 4.39 | 10.59M |
| July 24, 2025 | 4.37 | 4.4 | 4.4 | 4.43 | 4.36 | 8.55M |
| July 23, 2025 | 4.35 | 4.36 | 4.36 | 4.41 | 4.31 | 10.51M |
| July 22, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.31 | 9.94M |
| July 21, 2025 | 4.39 | 4.39 | 4.39 | 4.44 | 4.36 | 8.63M |
| July 18, 2025 | 4.46 | 4.38 | 4.38 | 4.46 | 4.35 | 12.24M |
| July 17, 2025 | 4.46 | 4.47 | 4.47 | 4.54 | 4.46 | 7.59M |
| July 16, 2025 | 4.49 | 4.48 | 4.48 | 4.53 | 4.44 | 12.47M |
| July 15, 2025 | 4.5 | 4.39 | 4.39 | 4.5 | 4.32 | 22.7M |
| July 14, 2025 | 4.54 | 4.51 | 4.51 | 4.56 | 4.49 | 9.85M |
| July 11, 2025 | 4.59 | 4.51 | 4.51 | 4.59 | 4.46 | 15.72M |
| July 10, 2025 | 4.67 | 4.59 | 4.59 | 4.68 | 4.56 | 11.22M |
| July 09, 2025 | 4.66 | 4.66 | 4.66 | 4.73 | 4.63 | 11.26M |
| July 08, 2025 | 4.58 | 4.68 | 4.68 | 4.69 | 4.57 | 13.68M |
| July 07, 2025 | 4.46 | 4.58 | 4.58 | 4.61 | 4.42 | 14.3M |
| July 04, 2025 | 4.5 | 4.47 | 4.47 | 4.55 | 4.43 | 12.73M |
| July 03, 2025 | 4.61 | 4.52 | 4.52 | 4.63 | 4.49 | 13.18M |
| July 02, 2025 | 4.59 | 4.61 | 4.61 | 4.66 | 4.52 | 14.39M |
| July 01, 2025 | 4.44 | 4.58 | 4.58 | 4.61 | 4.44 | 15.17M |
| June 30, 2025 | 4.44 | 4.46 | 4.46 | 4.5 | 4.42 | 12.99M |
| June 27, 2025 | 4.44 | 4.4 | 4.4 | 4.48 | 4.38 | 13.05M |
| June 26, 2025 | 4.42 | 4.42 | 4.42 | 4.51 | 4.4 | 15.09M |
| June 25, 2025 | 4.54 | 4.41 | 4.41 | 4.66 | 4.39 | 32.29M |
| June 24, 2025 | 4.35 | 4.53 | 4.53 | 4.55 | 4.35 | 16.16M |
| June 23, 2025 | 4.17 | 4.34 | 4.34 | 4.34 | 4.14 | 12.98M |
| June 20, 2025 | 4.23 | 4.21 | 4.21 | 4.31 | 4.18 | 12.28M |
| June 19, 2025 | 4.25 | 4.23 | 4.23 | 4.39 | 4.21 | 26.27M |
| June 18, 2025 | 4.47 | 4.28 | 4.28 | 4.49 | 4.28 | 40.43M |
| June 17, 2025 | 4.48 | 4.5 | 4.5 | 4.52 | 4.37 | 22.39M |
| June 16, 2025 | 4.38 | 4.48 | 4.48 | 4.57 | 4.38 | 16.53M |
| June 13, 2025 | 4.41 | 4.41 | 4.41 | 4.46 | 4.33 | 20.53M |
| June 12, 2025 | 4.34 | 4.46 | 4.46 | 4.53 | 4.3 | 24.57M |
| June 11, 2025 | 4.25 | 4.31 | 4.31 | 4.34 | 4.22 | 17.14M |
| June 10, 2025 | 4.27 | 4.23 | 4.23 | 4.4 | 4.14 | 26.59M |
| June 09, 2025 | 4.28 | 4.28 | 4.28 | 4.33 | 4.25 | 16.83M |
| June 06, 2025 | 4.18 | 4.29 | 4.29 | 4.34 | 4.13 | 22.93M |
| June 05, 2025 | 4.14 | 4.18 | 4.18 | 4.23 | 4.1 | 21.17M |
| June 04, 2025 | 4.15 | 4.1 | 4.1 | 4.19 | 4.06 | 25.79M |
| June 03, 2025 | 3.88 | 4.1 | 4.1 | 4.1 | 3.88 | 14.43M |
| May 30, 2025 | 3.82 | 3.9 | 3.9 | 3.93 | 3.79 | 18.34M |
| May 29, 2025 | 3.77 | 3.82 | 3.82 | 3.86 | 3.76 | 12.76M |
| May 28, 2025 | 3.78 | 3.76 | 3.76 | 3.86 | 3.75 | 12.58M |
| May 27, 2025 | 3.79 | 3.8 | 3.8 | 3.85 | 3.75 | 12.08M |