4.90
+0.03(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.93 | 4.9 | 4.9 | 5.02 | 4.86 | 102.08M |
| August 21, 2025 | 4.97 | 4.87 | 4.87 | 5.05 | 4.85 | 144.05M |
| August 20, 2025 | 4.84 | 4.93 | 4.93 | 4.96 | 4.81 | 96.66M |
| August 19, 2025 | 4.92 | 4.93 | 4.93 | 5 | 4.87 | 109.57M |
| August 18, 2025 | 5.05 | 4.96 | 4.96 | 5.07 | 4.94 | 123.96M |
| August 15, 2025 | 4.91 | 5 | 5 | 5.04 | 4.87 | 107.16M |
| August 14, 2025 | 5.07 | 4.99 | 4.99 | 5.14 | 4.98 | 148.26M |
| August 13, 2025 | 4.91 | 5.08 | 5.08 | 5.09 | 4.88 | 149.9M |
| August 12, 2025 | 4.89 | 4.89 | 4.89 | 4.91 | 4.86 | 81.91M |
| August 11, 2025 | 4.93 | 4.91 | 4.91 | 4.97 | 4.88 | 128.15M |
| August 08, 2025 | 5.06 | 5.07 | 5.07 | 5.15 | 5.03 | 160.15M |
| August 07, 2025 | 5 | 5.04 | 5.04 | 5.07 | 4.92 | 187.53M |
| August 06, 2025 | 5.06 | 5 | 5 | 5.19 | 4.94 | 300.15M |
| August 05, 2025 | 4.68 | 4.95 | 4.95 | 5.06 | 4.66 | 354.23M |
| August 04, 2025 | 4.52 | 4.6 | 4.6 | 4.61 | 4.48 | 118.88M |
| August 01, 2025 | 4.44 | 4.48 | 4.48 | 4.49 | 4.42 | 63.83M |
| July 31, 2025 | 4.51 | 4.47 | 4.47 | 4.52 | 4.44 | 126.01M |
| July 30, 2025 | 4.68 | 4.66 | 4.66 | 4.72 | 4.6 | 100.15M |
| July 29, 2025 | 4.62 | 4.67 | 4.67 | 4.67 | 4.57 | 98.86M |
| July 28, 2025 | 4.64 | 4.65 | 4.65 | 4.71 | 4.61 | 149.19M |
| July 25, 2025 | 4.8 | 4.79 | 4.79 | 4.91 | 4.72 | 138.09M |
| July 24, 2025 | 4.78 | 4.83 | 4.83 | 4.87 | 4.76 | 182.08M |
| July 23, 2025 | 4.87 | 4.88 | 4.88 | 4.98 | 4.78 | 244.69M |
| July 22, 2025 | 4.78 | 4.84 | 4.84 | 5.02 | 4.75 | 328.29M |
| July 21, 2025 | 4.63 | 4.66 | 4.66 | 4.69 | 4.57 | 187M |
| July 18, 2025 | 4.59 | 4.65 | 4.65 | 4.73 | 4.54 | 289.11M |
| July 17, 2025 | 4.56 | 4.54 | 4.54 | 4.59 | 4.48 | 142.95M |
| July 16, 2025 | 4.65 | 4.58 | 4.58 | 4.72 | 4.55 | 203.51M |
| July 15, 2025 | 4.69 | 4.7 | 4.7 | 4.84 | 4.6 | 413.54M |
| July 14, 2025 | 4.65 | 4.85 | 4.85 | 4.85 | 4.56 | 391M |
| July 11, 2025 | 4.15 | 4.41 | 4.41 | 4.41 | 4.12 | 329.93M |
| July 10, 2025 | 4 | 4.01 | 4.01 | 4.03 | 3.97 | 63.49M |
| July 09, 2025 | 4.07 | 3.99 | 3.99 | 4.09 | 3.98 | 98.62M |
| July 08, 2025 | 4.04 | 4.08 | 4.08 | 4.1 | 4.03 | 76M |
| July 07, 2025 | 4.04 | 4.02 | 4.02 | 4.1 | 4.01 | 83.92M |
| July 04, 2025 | 4.11 | 4.07 | 4.07 | 4.12 | 4.03 | 105.25M |
| July 03, 2025 | 4.04 | 4.14 | 4.14 | 4.16 | 4.02 | 171.18M |
| July 02, 2025 | 3.95 | 4.01 | 4.01 | 4.09 | 3.93 | 131.13M |
| July 01, 2025 | 3.92 | 3.99 | 3.99 | 3.99 | 3.87 | 116.39M |
| June 30, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.83 | 95.71M |
| June 27, 2025 | 3.86 | 3.92 | 3.92 | 4 | 3.85 | 149.11M |
| June 26, 2025 | 3.83 | 3.87 | 3.87 | 3.92 | 3.81 | 131.93M |
| June 25, 2025 | 3.8 | 3.81 | 3.81 | 3.84 | 3.77 | 91.85M |
| June 24, 2025 | 3.83 | 3.79 | 3.79 | 3.84 | 3.77 | 105.57M |
| June 23, 2025 | 3.79 | 3.83 | 3.83 | 3.88 | 3.79 | 94.83M |
| June 20, 2025 | 3.87 | 3.78 | 3.78 | 3.91 | 3.77 | 123.25M |
| June 19, 2025 | 4.03 | 3.91 | 3.91 | 4.07 | 3.86 | 225.3M |
| June 18, 2025 | 4.07 | 4.19 | 4.19 | 4.35 | 3.97 | 340.78M |
| June 17, 2025 | 3.94 | 3.96 | 3.96 | 4.01 | 3.93 | 92.9M |
| June 16, 2025 | 3.99 | 3.99 | 3.99 | 4.02 | 3.91 | 151.14M |
| June 13, 2025 | 4.03 | 4.02 | 4.02 | 4.13 | 3.97 | 235.18M |
| June 12, 2025 | 3.91 | 3.99 | 3.99 | 4.02 | 3.9 | 179.52M |
| June 11, 2025 | 3.9 | 3.91 | 3.91 | 3.98 | 3.89 | 161.97M |
| June 10, 2025 | 4.05 | 3.94 | 3.94 | 4.12 | 3.9 | 253.49M |
| June 09, 2025 | 3.92 | 3.95 | 3.95 | 3.95 | 3.82 | 319.85M |
| June 06, 2025 | 3.73 | 3.89 | 3.89 | 3.89 | 3.73 | 163.46M |
| June 05, 2025 | 3.6 | 3.54 | 3.54 | 3.67 | 3.53 | 60.93M |
| June 04, 2025 | 3.53 | 3.6 | 3.6 | 3.67 | 3.51 | 98.06M |
| June 03, 2025 | 3.52 | 3.54 | 3.54 | 3.57 | 3.51 | 90.72M |
| May 30, 2025 | 3.46 | 3.43 | 3.43 | 3.47 | 3.42 | 26.46M |