4.97
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.96 | 4.97 | 4.97 | 5.03 | 4.95 | 21.38M |
| August 15, 2025 | 4.93 | 4.97 | 4.97 | 5.02 | 4.93 | 17.54M |
| August 14, 2025 | 5.07 | 4.95 | 4.95 | 5.09 | 4.94 | 15.72M |
| August 13, 2025 | 5.09 | 5.06 | 5.06 | 5.13 | 5.04 | 15.55M |
| August 12, 2025 | 5.11 | 5.07 | 5.07 | 5.11 | 5.04 | 10.96M |
| August 11, 2025 | 5.05 | 5.09 | 5.09 | 5.12 | 5.03 | 19.21M |
| August 08, 2025 | 5.04 | 5.04 | 5.04 | 5.05 | 4.99 | 14.81M |
| August 07, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5 | 14.42M |
| August 06, 2025 | 5.01 | 5.06 | 5.06 | 5.08 | 4.98 | 20.12M |
| August 05, 2025 | 4.93 | 4.99 | 4.99 | 5 | 4.93 | 16M |
| August 04, 2025 | 4.82 | 4.92 | 4.92 | 4.93 | 4.8 | 13.55M |
| August 01, 2025 | 4.81 | 4.83 | 4.83 | 4.86 | 4.79 | 10.97M |
| July 31, 2025 | 4.88 | 4.82 | 4.82 | 4.93 | 4.81 | 19.38M |
| July 30, 2025 | 4.96 | 4.91 | 4.91 | 5.05 | 4.89 | 20.67M |
| July 29, 2025 | 5.01 | 4.97 | 4.97 | 5.01 | 4.91 | 16.03M |
| July 28, 2025 | 5.03 | 5.02 | 5.02 | 5.05 | 4.99 | 13.18M |
| July 25, 2025 | 5 | 5.01 | 5.01 | 5.02 | 4.97 | 12.75M |
| July 24, 2025 | 4.95 | 5 | 5 | 5.01 | 4.93 | 15.31M |
| July 23, 2025 | 5.05 | 4.96 | 4.96 | 5.07 | 4.95 | 20.06M |
| July 22, 2025 | 5.12 | 5.04 | 5.04 | 5.13 | 5.01 | 20.09M |
| July 21, 2025 | 4.95 | 5.09 | 5.09 | 5.09 | 4.94 | 31.71M |
| July 18, 2025 | 4.99 | 4.95 | 4.95 | 5 | 4.92 | 13.82M |
| July 17, 2025 | 4.97 | 4.98 | 4.98 | 4.99 | 4.94 | 12.89M |
| July 16, 2025 | 4.92 | 4.97 | 4.97 | 4.99 | 4.92 | 18.34M |
| July 15, 2025 | 4.98 | 4.93 | 4.93 | 5.01 | 4.86 | 19.43M |
| July 14, 2025 | 4.94 | 4.97 | 4.97 | 5 | 4.92 | 14.87M |
| July 11, 2025 | 4.91 | 4.94 | 4.94 | 4.98 | 4.85 | 21.39M |
| July 10, 2025 | 4.88 | 4.92 | 4.92 | 4.94 | 4.85 | 13.17M |
| July 09, 2025 | 4.94 | 4.9 | 4.9 | 4.97 | 4.89 | 15.29M |
| July 08, 2025 | 4.86 | 4.94 | 4.94 | 4.95 | 4.85 | 18.95M |
| July 07, 2025 | 4.84 | 4.86 | 4.86 | 4.87 | 4.81 | 10.41M |
| July 04, 2025 | 4.93 | 4.84 | 4.84 | 4.93 | 4.84 | 13.42M |
| July 03, 2025 | 4.93 | 4.93 | 4.93 | 4.94 | 4.88 | 17.31M |
| July 02, 2025 | 4.89 | 4.93 | 4.93 | 4.93 | 4.85 | 19.58M |
| July 01, 2025 | 4.87 | 4.89 | 4.89 | 4.9 | 4.82 | 17.61M |
| June 30, 2025 | 4.84 | 4.87 | 4.87 | 4.88 | 4.82 | 12.52M |
| June 27, 2025 | 4.82 | 4.83 | 4.83 | 4.9 | 4.82 | 15.1M |
| June 26, 2025 | 4.88 | 4.83 | 4.83 | 4.89 | 4.81 | 17.89M |
| June 25, 2025 | 4.85 | 4.86 | 4.86 | 4.9 | 4.81 | 23.03M |
| June 24, 2025 | 4.75 | 4.85 | 4.85 | 4.85 | 4.71 | 25.82M |
| June 23, 2025 | 4.46 | 4.73 | 4.73 | 4.74 | 4.41 | 39.02M |
| June 20, 2025 | 4.76 | 4.54 | 4.54 | 4.79 | 4.54 | 38.88M |
| June 19, 2025 | 4.88 | 4.77 | 4.77 | 4.97 | 4.75 | 41.16M |
| June 18, 2025 | 5.01 | 4.9 | 4.9 | 5.07 | 4.88 | 43.16M |
| June 17, 2025 | 5.18 | 5.01 | 5.01 | 5.18 | 4.91 | 96.91M |
| June 16, 2025 | 4.73 | 5.19 | 5.19 | 5.19 | 4.66 | 85.09M |
| June 13, 2025 | 4.91 | 4.72 | 4.72 | 4.91 | 4.7 | 23.38M |
| June 12, 2025 | 4.99 | 4.93 | 4.93 | 5.01 | 4.9 | 16.26M |
| June 11, 2025 | 4.9 | 4.99 | 4.99 | 5.01 | 4.88 | 22.72M |
| June 10, 2025 | 5 | 4.88 | 4.88 | 5.02 | 4.83 | 19M |
| June 09, 2025 | 4.94 | 5 | 5 | 5.03 | 4.93 | 17.6M |
| June 06, 2025 | 4.93 | 4.94 | 4.94 | 4.95 | 4.9 | 10.33M |
| June 05, 2025 | 4.92 | 4.93 | 4.93 | 4.95 | 4.88 | 12.61M |
| June 04, 2025 | 4.88 | 4.93 | 4.93 | 5.01 | 4.85 | 17.16M |
| June 03, 2025 | 4.78 | 4.85 | 4.85 | 4.9 | 4.75 | 12.9M |
| May 30, 2025 | 5 | 4.83 | 4.83 | 5.01 | 4.83 | 22.17M |
| May 29, 2025 | 5.04 | 4.99 | 4.99 | 5.08 | 4.98 | 33.39M |
| May 28, 2025 | 4.89 | 4.98 | 4.98 | 5.03 | 4.85 | 38.79M |
| May 27, 2025 | 4.87 | 4.89 | 4.89 | 4.92 | 4.8 | 13.88M |
| May 26, 2025 | 4.79 | 4.87 | 4.87 | 4.89 | 4.78 | 12.69M |