4.95
-0.06(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5 | 4.95 | 4.95 | 5.01 | 4.87 | 21.04M |
| August 21, 2025 | 4.93 | 5.01 | 5.01 | 5.05 | 4.91 | 22.33M |
| August 20, 2025 | 4.9 | 4.93 | 4.93 | 4.94 | 4.87 | 11.98M |
| August 19, 2025 | 4.85 | 4.9 | 4.9 | 4.91 | 4.83 | 12.37M |
| August 18, 2025 | 4.88 | 4.86 | 4.86 | 4.91 | 4.83 | 11.88M |
| August 15, 2025 | 4.81 | 4.85 | 4.85 | 4.89 | 4.75 | 9.67M |
| August 14, 2025 | 4.95 | 4.82 | 4.82 | 4.96 | 4.82 | 12.25M |
| August 13, 2025 | 4.95 | 4.94 | 4.94 | 4.97 | 4.92 | 10.68M |
| August 12, 2025 | 4.96 | 4.95 | 4.95 | 4.97 | 4.92 | 10.47M |
| August 11, 2025 | 4.95 | 4.97 | 4.97 | 5 | 4.91 | 13.99M |
| August 08, 2025 | 4.85 | 4.93 | 4.93 | 4.95 | 4.83 | 16.76M |
| August 07, 2025 | 4.91 | 4.85 | 4.85 | 4.92 | 4.83 | 12.43M |
| August 06, 2025 | 4.93 | 4.88 | 4.88 | 4.93 | 4.86 | 10.79M |
| August 05, 2025 | 4.9 | 4.91 | 4.91 | 4.93 | 4.89 | 11.5M |
| August 04, 2025 | 4.85 | 4.88 | 4.88 | 4.9 | 4.81 | 12.84M |
| August 01, 2025 | 4.85 | 4.87 | 4.87 | 4.89 | 4.84 | 11.69M |
| July 31, 2025 | 4.97 | 4.85 | 4.85 | 4.97 | 4.83 | 22.37M |
| July 30, 2025 | 5.03 | 4.99 | 4.99 | 5.05 | 4.94 | 21.17M |
| July 29, 2025 | 5.21 | 5.02 | 5.02 | 5.26 | 4.96 | 29.01M |
| July 28, 2025 | 4.96 | 5.03 | 5.03 | 5.07 | 4.88 | 25.53M |
| July 25, 2025 | 5.1 | 4.96 | 4.96 | 5.14 | 4.95 | 29.03M |
| July 24, 2025 | 5.09 | 5.09 | 5.09 | 5.21 | 4.97 | 42.99M |
| July 23, 2025 | 5.34 | 5.1 | 5.1 | 5.47 | 5.1 | 65.37M |
| July 22, 2025 | 5.46 | 5.32 | 5.32 | 5.66 | 5.27 | 105M |
| July 21, 2025 | 4.93 | 5.26 | 5.26 | 5.26 | 4.88 | 48.53M |
| July 18, 2025 | 4.78 | 4.78 | 4.78 | 4.8 | 4.74 | 8.15M |
| July 17, 2025 | 4.78 | 4.79 | 4.79 | 4.81 | 4.75 | 11.1M |
| July 16, 2025 | 4.83 | 4.79 | 4.79 | 4.85 | 4.76 | 13.76M |
| July 15, 2025 | 4.89 | 4.84 | 4.84 | 4.91 | 4.72 | 24.34M |
| July 14, 2025 | 5 | 4.87 | 4.87 | 5.04 | 4.8 | 38.55M |
| July 11, 2025 | 4.73 | 4.69 | 4.69 | 4.75 | 4.66 | 8.12M |
| July 10, 2025 | 4.67 | 4.73 | 4.73 | 4.77 | 4.67 | 10.48M |
| July 09, 2025 | 4.7 | 4.67 | 4.67 | 4.75 | 4.67 | 10.66M |
| July 08, 2025 | 4.66 | 4.67 | 4.67 | 4.69 | 4.65 | 7.39M |
| July 07, 2025 | 4.56 | 4.64 | 4.64 | 4.64 | 4.56 | 8.3M |
| July 04, 2025 | 4.66 | 4.57 | 4.57 | 4.67 | 4.56 | 10.44M |
| July 03, 2025 | 4.64 | 4.66 | 4.66 | 4.68 | 4.61 | 9.2M |
| July 02, 2025 | 4.61 | 4.63 | 4.63 | 4.65 | 4.58 | 10.64M |
| July 01, 2025 | 4.6 | 4.58 | 4.58 | 4.63 | 4.55 | 5.83M |
| June 30, 2025 | 4.67 | 4.6 | 4.6 | 4.69 | 4.57 | 10.83M |
| June 27, 2025 | 4.58 | 4.62 | 4.62 | 4.7 | 4.55 | 16.07M |
| June 26, 2025 | 4.58 | 4.55 | 4.55 | 4.6 | 4.54 | 7.06M |
| June 25, 2025 | 4.58 | 4.59 | 4.59 | 4.64 | 4.53 | 9.42M |
| June 24, 2025 | 4.54 | 4.58 | 4.58 | 4.58 | 4.51 | 9.77M |
| June 23, 2025 | 4.46 | 4.54 | 4.54 | 4.55 | 4.42 | 10.88M |
| June 20, 2025 | 4.44 | 4.49 | 4.49 | 4.54 | 4.4 | 11.49M |
| June 19, 2025 | 4.49 | 4.42 | 4.42 | 4.52 | 4.41 | 7.31M |
| June 18, 2025 | 4.52 | 4.49 | 4.49 | 4.58 | 4.46 | 8.08M |
| June 17, 2025 | 4.49 | 4.55 | 4.55 | 4.55 | 4.46 | 8.9M |
| June 16, 2025 | 4.4 | 4.5 | 4.5 | 4.58 | 4.39 | 12.36M |
| June 13, 2025 | 4.42 | 4.45 | 4.45 | 4.51 | 4.36 | 13.02M |
| June 12, 2025 | 4.48 | 4.45 | 4.45 | 4.48 | 4.4 | 6.85M |
| June 11, 2025 | 4.46 | 4.47 | 4.47 | 4.5 | 4.44 | 8.29M |
| June 10, 2025 | 4.52 | 4.46 | 4.46 | 4.56 | 4.4 | 7.88M |
| June 09, 2025 | 4.52 | 4.51 | 4.51 | 4.54 | 4.49 | 6.28M |
| June 06, 2025 | 4.56 | 4.54 | 4.54 | 4.57 | 4.47 | 8.19M |
| June 05, 2025 | 4.58 | 4.52 | 4.52 | 4.74 | 4.52 | 13.77M |
| June 04, 2025 | 4.48 | 4.57 | 4.57 | 4.63 | 4.45 | 15.09M |
| June 03, 2025 | 4.45 | 4.49 | 4.49 | 4.52 | 4.45 | 9.27M |
| May 30, 2025 | 4.63 | 4.49 | 4.49 | 4.65 | 4.45 | 14.11M |