4.89
+0.04(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.85 | 4.89 | 4.89 | 4.95 | 4.84 | 6.61M |
| August 15, 2025 | 4.83 | 4.85 | 4.85 | 4.87 | 4.82 | 6.75M |
| August 14, 2025 | 4.96 | 4.84 | 4.84 | 4.96 | 4.84 | 8.15M |
| August 13, 2025 | 5 | 4.94 | 4.94 | 5 | 4.92 | 8.03M |
| August 12, 2025 | 5.01 | 4.98 | 4.98 | 5.03 | 4.96 | 5M |
| August 11, 2025 | 4.97 | 5.02 | 5.02 | 5.04 | 4.96 | 7.59M |
| August 08, 2025 | 4.98 | 4.96 | 4.96 | 5 | 4.92 | 8.09M |
| August 07, 2025 | 5.01 | 5.01 | 5.01 | 5.06 | 4.98 | 10.44M |
| August 06, 2025 | 5.12 | 5.05 | 5.05 | 5.18 | 5.02 | 19.33M |
| August 05, 2025 | 4.91 | 5.01 | 5.01 | 5.02 | 4.89 | 12.29M |
| August 04, 2025 | 4.88 | 4.91 | 4.91 | 4.92 | 4.77 | 11.94M |
| August 01, 2025 | 4.85 | 4.95 | 4.95 | 5.09 | 4.85 | 18.39M |
| July 31, 2025 | 4.93 | 4.88 | 4.88 | 4.99 | 4.87 | 8.49M |
| July 30, 2025 | 4.96 | 4.96 | 4.96 | 4.98 | 4.89 | 11.01M |
| July 29, 2025 | 5.07 | 4.95 | 4.95 | 5.1 | 4.86 | 16.69M |
| July 28, 2025 | 5.03 | 4.96 | 4.96 | 5.05 | 4.95 | 8.19M |
| July 25, 2025 | 5.04 | 4.98 | 4.98 | 5.09 | 4.97 | 7.56M |
| July 24, 2025 | 4.95 | 5.02 | 5.02 | 5.03 | 4.94 | 7.15M |
| July 23, 2025 | 5.04 | 4.95 | 4.95 | 5.04 | 4.95 | 6.84M |
| July 22, 2025 | 5.02 | 5.01 | 5.01 | 5.08 | 4.99 | 7.63M |
| July 21, 2025 | 4.98 | 5.03 | 5.03 | 5.05 | 4.98 | 9.13M |
| July 18, 2025 | 5.01 | 5.03 | 5.03 | 5.14 | 4.98 | 9.86M |
| July 17, 2025 | 4.96 | 5.01 | 5.01 | 5.04 | 4.92 | 10.48M |
| July 16, 2025 | 4.87 | 4.96 | 4.96 | 4.96 | 4.84 | 9.25M |
| July 15, 2025 | 5.04 | 4.85 | 4.85 | 5.05 | 4.78 | 18.22M |
| July 14, 2025 | 5.07 | 5.06 | 5.06 | 5.13 | 5.03 | 8.25M |
| July 11, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5 | 8.46M |
| July 10, 2025 | 5.04 | 5.07 | 5.07 | 5.1 | 5.02 | 8.42M |
| July 09, 2025 | 5.07 | 5.07 | 5.07 | 5.13 | 5.04 | 8.73M |
| July 08, 2025 | 5.08 | 5.06 | 5.06 | 5.09 | 5 | 10.18M |
| July 07, 2025 | 5 | 5.08 | 5.08 | 5.13 | 4.98 | 15.8M |
| July 04, 2025 | 5.18 | 5.03 | 5.03 | 5.19 | 4.99 | 19.27M |
| July 03, 2025 | 5.1 | 5.18 | 5.18 | 5.23 | 5.08 | 13.67M |
| July 02, 2025 | 5.15 | 5.15 | 5.15 | 5.21 | 5.06 | 17.35M |
| July 01, 2025 | 5.15 | 5.17 | 5.17 | 5.3 | 5.08 | 25.06M |
| June 30, 2025 | 5 | 5.14 | 5.14 | 5.26 | 4.98 | 33.09M |
| June 27, 2025 | 4.92 | 4.98 | 4.98 | 5 | 4.88 | 21.42M |
| June 26, 2025 | 4.91 | 4.93 | 4.93 | 4.96 | 4.81 | 20.83M |
| June 25, 2025 | 4.89 | 4.92 | 4.92 | 4.95 | 4.87 | 19.11M |
| June 24, 2025 | 4.85 | 4.91 | 4.91 | 4.95 | 4.81 | 25.28M |
| June 23, 2025 | 4.85 | 4.89 | 4.89 | 4.89 | 4.76 | 29.69M |
| June 20, 2025 | 5.15 | 4.83 | 4.83 | 5.22 | 4.82 | 41.08M |
| June 19, 2025 | 5.69 | 5.22 | 5.22 | 5.69 | 5.22 | 69.47M |
| June 18, 2025 | 6.15 | 5.8 | 5.8 | 6.78 | 5.68 | 103.51M |
| June 17, 2025 | 5.91 | 6.16 | 6.16 | 6.16 | 5.91 | 30.75M |
| June 16, 2025 | 4.91 | 5.6 | 5.6 | 5.6 | 4.91 | 69.26M |
| June 13, 2025 | 4.81 | 5.09 | 5.09 | 5.38 | 4.66 | 66.39M |
| June 12, 2025 | 4.8 | 4.89 | 4.89 | 4.9 | 4.73 | 23.29M |
| June 11, 2025 | 4.89 | 4.81 | 4.81 | 4.95 | 4.72 | 48.43M |
| June 10, 2025 | 4.75 | 5.05 | 5.05 | 5.2 | 4.74 | 63.83M |
| June 09, 2025 | 4.65 | 4.73 | 4.73 | 4.74 | 4.63 | 5.73M |
| June 06, 2025 | 4.67 | 4.63 | 4.63 | 4.67 | 4.59 | 3.95M |
| June 05, 2025 | 4.7 | 4.66 | 4.66 | 4.75 | 4.65 | 4.65M |
| June 04, 2025 | 4.71 | 4.7 | 4.7 | 4.75 | 4.61 | 4.56M |
| June 03, 2025 | 4.63 | 4.7 | 4.7 | 4.72 | 4.63 | 3.55M |
| May 30, 2025 | 4.73 | 4.68 | 4.68 | 4.74 | 4.63 | 4.17M |
| May 29, 2025 | 4.68 | 4.7 | 4.7 | 4.73 | 4.67 | 3.17M |
| May 28, 2025 | 4.69 | 4.7 | 4.7 | 4.72 | 4.61 | 4.03M |
| May 27, 2025 | 4.6 | 4.69 | 4.69 | 4.71 | 4.59 | 4.38M |
| May 26, 2025 | 4.6 | 4.63 | 4.63 | 4.67 | 4.56 | 3.41M |