4.85
+0.2(+4.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.69 | 4.85 | 4.85 | 4.88 | 4.68 | 123.33M |
| August 15, 2025 | 4.5 | 4.65 | 4.65 | 4.71 | 4.49 | 64.89M |
| August 14, 2025 | 4.59 | 4.51 | 4.51 | 4.61 | 4.49 | 40.08M |
| August 13, 2025 | 4.56 | 4.58 | 4.58 | 4.59 | 4.54 | 37.88M |
| August 12, 2025 | 4.57 | 4.56 | 4.56 | 4.58 | 4.52 | 30.44M |
| August 11, 2025 | 4.49 | 4.55 | 4.55 | 4.57 | 4.49 | 34.88M |
| August 08, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.49 | 25.45M |
| August 07, 2025 | 4.58 | 4.54 | 4.54 | 4.6 | 4.53 | 27.93M |
| August 06, 2025 | 4.56 | 4.57 | 4.57 | 4.58 | 4.54 | 26.08M |
| August 05, 2025 | 4.51 | 4.58 | 4.58 | 4.59 | 4.5 | 34.25M |
| August 04, 2025 | 4.49 | 4.51 | 4.51 | 4.52 | 4.47 | 29.44M |
| August 01, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.47 | 31.68M |
| July 31, 2025 | 4.55 | 4.5 | 4.5 | 4.59 | 4.48 | 42.88M |
| July 30, 2025 | 4.63 | 4.58 | 4.58 | 4.63 | 4.55 | 35.11M |
| July 29, 2025 | 4.65 | 4.63 | 4.63 | 4.66 | 4.58 | 38.13M |
| July 28, 2025 | 4.69 | 4.65 | 4.65 | 4.7 | 4.64 | 30.72M |
| July 25, 2025 | 4.7 | 4.68 | 4.68 | 4.71 | 4.67 | 31.59M |
| July 24, 2025 | 4.66 | 4.69 | 4.69 | 4.69 | 4.64 | 40.44M |
| July 23, 2025 | 4.65 | 4.64 | 4.64 | 4.71 | 4.62 | 43.7M |
| July 22, 2025 | 4.67 | 4.66 | 4.66 | 4.68 | 4.6 | 43.89M |
| July 21, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.64 | 34.67M |
| July 18, 2025 | 4.71 | 4.66 | 4.66 | 4.72 | 4.64 | 41.19M |
| July 17, 2025 | 4.62 | 4.69 | 4.69 | 4.72 | 4.62 | 75.06M |
| July 16, 2025 | 4.55 | 4.55 | 4.55 | 4.59 | 4.54 | 25.48M |
| July 15, 2025 | 4.59 | 4.56 | 4.56 | 4.61 | 4.53 | 38.26M |
| July 14, 2025 | 4.58 | 4.59 | 4.59 | 4.65 | 4.57 | 41.69M |
| July 11, 2025 | 4.56 | 4.56 | 4.56 | 4.58 | 4.53 | 45.55M |
| July 10, 2025 | 4.5 | 4.57 | 4.57 | 4.6 | 4.49 | 56.79M |
| July 09, 2025 | 4.52 | 4.48 | 4.48 | 4.54 | 4.47 | 44.57M |
| July 08, 2025 | 4.43 | 4.52 | 4.52 | 4.58 | 4.43 | 97.42M |
| July 07, 2025 | 4.35 | 4.36 | 4.36 | 4.37 | 4.33 | 19.99M |
| July 04, 2025 | 4.4 | 4.36 | 4.36 | 4.4 | 4.35 | 29.65M |
| July 03, 2025 | 4.37 | 4.4 | 4.4 | 4.41 | 4.36 | 34.46M |
| July 02, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.34 | 24.6M |
| July 01, 2025 | 4.37 | 4.39 | 4.39 | 4.4 | 4.36 | 27.88M |
| June 30, 2025 | 4.39 | 4.38 | 4.38 | 4.42 | 4.37 | 31.42M |
| June 27, 2025 | 4.3 | 4.38 | 4.38 | 4.42 | 4.29 | 50.18M |
| June 26, 2025 | 4.33 | 4.3 | 4.3 | 4.35 | 4.29 | 30.32M |
| June 25, 2025 | 4.31 | 4.34 | 4.34 | 4.35 | 4.27 | 35.27M |
| June 24, 2025 | 4.22 | 4.3 | 4.3 | 4.31 | 4.21 | 28.63M |
| June 23, 2025 | 4.15 | 4.2 | 4.2 | 4.21 | 4.12 | 20.39M |
| June 20, 2025 | 4.17 | 4.17 | 4.17 | 4.22 | 4.16 | 20.25M |
| June 19, 2025 | 4.28 | 4.18 | 4.18 | 4.29 | 4.16 | 34.01M |
| June 18, 2025 | 4.3 | 4.28 | 4.28 | 4.31 | 4.27 | 19.87M |
| June 17, 2025 | 4.31 | 4.31 | 4.31 | 4.33 | 4.29 | 19.32M |
| June 16, 2025 | 4.3 | 4.31 | 4.31 | 4.33 | 4.29 | 19.4M |
| June 13, 2025 | 4.35 | 4.29 | 4.29 | 4.36 | 4.28 | 28.33M |
| June 12, 2025 | 4.36 | 4.36 | 4.36 | 4.38 | 4.33 | 21.87M |
| June 11, 2025 | 4.35 | 4.37 | 4.37 | 4.4 | 4.33 | 26.65M |
| June 10, 2025 | 4.49 | 4.44 | 4.33 | 4.5 | 4.4 | 31.08M |
| June 09, 2025 | 4.44 | 4.49 | 4.38 | 4.5 | 4.43 | 33.4M |
| June 06, 2025 | 4.42 | 4.42 | 4.31 | 4.43 | 4.38 | 27.02M |
| June 05, 2025 | 4.39 | 4.41 | 4.3 | 4.42 | 4.37 | 26.14M |
| June 04, 2025 | 4.33 | 4.39 | 4.28 | 4.39 | 4.33 | 26.21M |
| June 03, 2025 | 4.31 | 4.32 | 4.22 | 4.33 | 4.3 | 22.02M |
| May 30, 2025 | 4.39 | 4.32 | 4.22 | 4.39 | 4.31 | 30.06M |
| May 29, 2025 | 4.32 | 4.41 | 4.3 | 4.42 | 4.32 | 31.95M |
| May 28, 2025 | 4.35 | 4.32 | 4.22 | 4.37 | 4.31 | 18.9M |
| May 27, 2025 | 4.38 | 4.34 | 4.24 | 4.38 | 4.33 | 21.88M |
| May 26, 2025 | 4.33 | 4.38 | 4.27 | 4.39 | 4.33 | 20.32M |