4.92
+0.04(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.88 | 4.92 | 4.92 | 5.06 | 4.86 | 15.61M |
| August 21, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.84 | 11.92M |
| August 20, 2025 | 4.84 | 4.88 | 4.88 | 4.89 | 4.77 | 9.79M |
| August 19, 2025 | 4.87 | 4.82 | 4.82 | 4.89 | 4.8 | 14.07M |
| August 18, 2025 | 4.79 | 4.9 | 4.9 | 5.15 | 4.79 | 18.98M |
| August 15, 2025 | 4.84 | 4.71 | 4.71 | 4.84 | 4.69 | 12.34M |
| August 14, 2025 | 5.05 | 4.75 | 4.75 | 5.05 | 4.73 | 18.2M |
| August 13, 2025 | 5.17 | 5.05 | 5.05 | 5.48 | 4.9 | 28.16M |
| August 12, 2025 | 5.24 | 5.1 | 5.1 | 5.3 | 5.08 | 22.67M |
| August 11, 2025 | 5 | 5.22 | 5.22 | 5.23 | 4.91 | 25.08M |
| August 08, 2025 | 4.95 | 5.03 | 5.03 | 5.03 | 4.91 | 22.52M |
| August 07, 2025 | 4.78 | 4.92 | 4.92 | 5.03 | 4.75 | 28.51M |
| August 06, 2025 | 4.65 | 4.77 | 4.77 | 4.8 | 4.58 | 23.39M |
| August 05, 2025 | 4.43 | 4.65 | 4.65 | 4.82 | 4.38 | 29.32M |
| August 04, 2025 | 4.29 | 4.43 | 4.43 | 4.45 | 4.21 | 16.43M |
| August 01, 2025 | 4.26 | 4.34 | 4.34 | 4.37 | 4.12 | 18.73M |
| July 31, 2025 | 4.31 | 4.22 | 4.22 | 4.39 | 4.21 | 12.85M |
| July 30, 2025 | 4.24 | 4.31 | 4.31 | 4.32 | 4.2 | 12.83M |
| July 29, 2025 | 4.37 | 4.23 | 4.23 | 4.37 | 4.2 | 13.65M |
| July 28, 2025 | 4.32 | 4.35 | 4.35 | 4.39 | 4.3 | 11.44M |
| July 25, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.27 | 11.87M |
| July 24, 2025 | 4.18 | 4.28 | 4.28 | 4.28 | 4.17 | 14.65M |
| July 23, 2025 | 4.22 | 4.18 | 4.18 | 4.27 | 4.17 | 9.48M |
| July 22, 2025 | 4.3 | 4.22 | 4.22 | 4.33 | 4.19 | 11.83M |
| July 21, 2025 | 4.27 | 4.29 | 4.29 | 4.33 | 4.2 | 12.23M |
| July 18, 2025 | 4.29 | 4.27 | 4.27 | 4.33 | 4.16 | 14M |
| July 17, 2025 | 4.24 | 4.28 | 4.28 | 4.36 | 4.16 | 18.28M |
| July 16, 2025 | 4.15 | 4.17 | 4.17 | 4.22 | 4.14 | 9.2M |
| July 15, 2025 | 4.22 | 4.18 | 4.18 | 4.26 | 4.1 | 14.25M |
| July 14, 2025 | 4.35 | 4.25 | 4.25 | 4.36 | 4.23 | 12.04M |
| July 11, 2025 | 4.34 | 4.37 | 4.37 | 4.4 | 4.26 | 16.35M |
| July 10, 2025 | 4.23 | 4.33 | 4.33 | 4.46 | 4.21 | 20.49M |
| July 09, 2025 | 4.3 | 4.23 | 4.23 | 4.3 | 4.21 | 11.73M |
| July 08, 2025 | 4.22 | 4.28 | 4.28 | 4.28 | 4.16 | 14.71M |
| July 07, 2025 | 4.12 | 4.2 | 4.2 | 4.23 | 4.07 | 14.05M |
| July 04, 2025 | 4.24 | 4.11 | 4.11 | 4.25 | 4.07 | 15.01M |
| July 03, 2025 | 4.21 | 4.22 | 4.22 | 4.26 | 4.14 | 17.72M |
| July 02, 2025 | 4.25 | 4.21 | 4.21 | 4.26 | 4.15 | 21.44M |
| July 01, 2025 | 4.28 | 4.24 | 4.24 | 4.38 | 4.2 | 33.73M |
| June 30, 2025 | 4.03 | 4.23 | 4.23 | 4.3 | 4.02 | 50.4M |
| June 27, 2025 | 4.82 | 4.22 | 4.22 | 4.82 | 4.1 | 86.8M |
| June 26, 2025 | 4.02 | 4.38 | 4.38 | 4.38 | 3.98 | 12.98M |
| June 25, 2025 | 3.9 | 3.98 | 3.98 | 4.03 | 3.85 | 13M |
| June 24, 2025 | 3.8 | 3.9 | 3.9 | 3.95 | 3.77 | 12.7M |
| June 23, 2025 | 3.62 | 3.77 | 3.77 | 3.81 | 3.58 | 15.33M |
| June 20, 2025 | 3.64 | 3.63 | 3.63 | 3.72 | 3.61 | 12.17M |
| June 19, 2025 | 3.8 | 3.63 | 3.63 | 3.82 | 3.61 | 14.19M |
| June 18, 2025 | 3.89 | 3.8 | 3.8 | 3.9 | 3.78 | 9.63M |
| June 17, 2025 | 3.96 | 3.91 | 3.91 | 4 | 3.89 | 12.89M |
| June 16, 2025 | 3.93 | 3.95 | 3.95 | 4.01 | 3.91 | 12.2M |
| June 13, 2025 | 4.09 | 3.93 | 3.93 | 4.11 | 3.91 | 12.66M |
| June 12, 2025 | 4.24 | 4.1 | 4.1 | 4.25 | 4.06 | 11.27M |
| June 11, 2025 | 4.15 | 4.23 | 4.23 | 4.25 | 4.12 | 13.44M |
| June 10, 2025 | 4.32 | 4.12 | 4.12 | 4.32 | 4.06 | 15.68M |
| June 09, 2025 | 4.17 | 4.27 | 4.27 | 4.28 | 4.16 | 18.3M |
| June 06, 2025 | 4.11 | 4.17 | 4.17 | 4.22 | 4.08 | 16.11M |
| June 05, 2025 | 4.14 | 4.13 | 4.13 | 4.17 | 4.03 | 24.97M |
| June 04, 2025 | 3.8 | 4.11 | 4.11 | 4.18 | 3.76 | 37.97M |
| June 03, 2025 | 4.34 | 3.9 | 3.9 | 4.34 | 3.85 | 45.16M |
| May 30, 2025 | 3.96 | 3.95 | 3.95 | 4.01 | 3.87 | 11.78M |