4.97
+0.1(+2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.89 | 4.97 | 4.97 | 5.05 | 4.89 | 167.82M |
| August 15, 2025 | 4.77 | 4.87 | 4.87 | 4.93 | 4.75 | 123.18M |
| August 14, 2025 | 4.9 | 4.78 | 4.78 | 4.93 | 4.78 | 138.97M |
| August 13, 2025 | 4.91 | 4.93 | 4.93 | 4.97 | 4.87 | 143.05M |
| August 12, 2025 | 5.03 | 4.93 | 4.93 | 5.19 | 4.92 | 245.73M |
| August 11, 2025 | 5 | 5.11 | 5.11 | 5.26 | 4.97 | 402.42M |
| August 08, 2025 | 4.51 | 4.97 | 4.97 | 4.97 | 4.49 | 260.95M |
| August 07, 2025 | 4.59 | 4.52 | 4.52 | 4.59 | 4.5 | 54.09M |
| August 06, 2025 | 4.52 | 4.57 | 4.57 | 4.58 | 4.5 | 59.81M |
| August 05, 2025 | 4.49 | 4.54 | 4.54 | 4.54 | 4.45 | 54M |
| August 04, 2025 | 4.38 | 4.5 | 4.5 | 4.53 | 4.35 | 73.5M |
| August 01, 2025 | 4.48 | 4.42 | 4.42 | 4.48 | 4.4 | 50.24M |
| July 31, 2025 | 4.45 | 4.52 | 4.52 | 4.57 | 4.4 | 81.21M |
| July 30, 2025 | 4.59 | 4.48 | 4.48 | 4.6 | 4.47 | 70.75M |
| July 29, 2025 | 4.63 | 4.57 | 4.57 | 4.64 | 4.55 | 62.13M |
| July 28, 2025 | 4.66 | 4.64 | 4.64 | 4.67 | 4.61 | 50.49M |
| July 25, 2025 | 4.75 | 4.66 | 4.66 | 4.75 | 4.65 | 68M |
| July 24, 2025 | 4.7 | 4.72 | 4.72 | 4.73 | 4.67 | 97.96M |
| July 23, 2025 | 4.81 | 4.75 | 4.75 | 4.96 | 4.74 | 146.93M |
| July 22, 2025 | 4.8 | 4.76 | 4.76 | 4.85 | 4.67 | 105.44M |
| July 21, 2025 | 4.65 | 4.78 | 4.78 | 4.78 | 4.64 | 131.31M |
| July 18, 2025 | 4.69 | 4.66 | 4.66 | 4.76 | 4.64 | 61.77M |
| July 17, 2025 | 4.67 | 4.7 | 4.7 | 4.71 | 4.63 | 73.23M |
| July 16, 2025 | 4.66 | 4.68 | 4.68 | 4.72 | 4.62 | 68.86M |
| July 15, 2025 | 4.76 | 4.69 | 4.69 | 4.8 | 4.65 | 124.21M |
| July 14, 2025 | 4.74 | 4.86 | 4.86 | 5.02 | 4.68 | 208.87M |
| July 11, 2025 | 4.63 | 4.67 | 4.67 | 4.68 | 4.53 | 106.78M |
| July 10, 2025 | 4.72 | 4.65 | 4.65 | 4.74 | 4.62 | 116.42M |
| July 09, 2025 | 4.8 | 4.75 | 4.75 | 4.88 | 4.73 | 127.04M |
| July 08, 2025 | 4.83 | 4.8 | 4.8 | 4.83 | 4.73 | 110.01M |
| July 07, 2025 | 4.7 | 4.85 | 4.85 | 4.89 | 4.65 | 140.46M |
| July 04, 2025 | 4.73 | 4.71 | 4.71 | 4.77 | 4.67 | 85.78M |
| July 03, 2025 | 4.9 | 4.78 | 4.78 | 4.9 | 4.75 | 146.38M |
| July 02, 2025 | 4.84 | 4.97 | 4.97 | 5.07 | 4.8 | 200.98M |
| July 01, 2025 | 4.98 | 4.9 | 4.9 | 5.13 | 4.88 | 223.81M |
| June 30, 2025 | 4.73 | 4.85 | 4.85 | 4.89 | 4.73 | 155.83M |
| June 27, 2025 | 4.73 | 4.71 | 4.71 | 4.79 | 4.66 | 118.28M |
| June 26, 2025 | 4.8 | 4.76 | 4.76 | 4.89 | 4.76 | 150.51M |
| June 25, 2025 | 4.97 | 4.87 | 4.87 | 5.02 | 4.82 | 173.65M |
| June 24, 2025 | 4.87 | 5 | 5 | 5.1 | 4.75 | 239.31M |
| June 23, 2025 | 4.62 | 4.87 | 4.87 | 4.96 | 4.56 | 195.93M |
| June 20, 2025 | 4.93 | 4.77 | 4.77 | 4.98 | 4.66 | 249.12M |
| June 19, 2025 | 5.54 | 5.08 | 5.08 | 5.6 | 5.08 | 357.27M |
| June 18, 2025 | 5.18 | 5.54 | 5.54 | 5.54 | 5.18 | 295.92M |
| June 17, 2025 | 5.2 | 5.04 | 5.04 | 5.21 | 5 | 200.04M |
| June 16, 2025 | 5.14 | 5.16 | 5.16 | 5.3 | 4.96 | 211.45M |
| June 13, 2025 | 5.41 | 5.23 | 5.23 | 5.5 | 5.15 | 302.81M |
| June 12, 2025 | 5.46 | 5.59 | 5.59 | 5.86 | 5.25 | 356.44M |
| June 11, 2025 | 6.22 | 5.65 | 5.65 | 6.26 | 5.65 | 471.33M |
| June 10, 2025 | 6.13 | 6.28 | 6.28 | 6.82 | 6.01 | 629.5M |
| June 09, 2025 | 5.7 | 6.24 | 6.24 | 6.24 | 5.54 | 558.24M |
| June 06, 2025 | 5.6 | 5.67 | 5.67 | 5.92 | 5.43 | 425.87M |
| June 05, 2025 | 5.43 | 5.76 | 5.76 | 6.1 | 5.36 | 518.26M |
| June 04, 2025 | 5.65 | 5.57 | 5.57 | 5.88 | 5.4 | 449.15M |
| June 03, 2025 | 5.45 | 5.53 | 5.53 | 5.87 | 5.17 | 490.21M |
| May 30, 2025 | 5.88 | 5.45 | 5.45 | 5.88 | 5.45 | 486.77M |
| May 29, 2025 | 5.54 | 6.06 | 6.06 | 6.06 | 5.53 | 499.81M |
| May 28, 2025 | 5.75 | 5.51 | 5.51 | 6.03 | 5.31 | 676.26M |
| May 27, 2025 | 5.36 | 5.7 | 5.7 | 5.7 | 5.36 | 391.03M |
| May 26, 2025 | 4.99 | 5.18 | 5.18 | 5.18 | 4.91 | 545.83M |