4.95
-0.14(-2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.05 | 4.95 | 4.95 | 5.07 | 4.93 | 16.92M |
| August 15, 2025 | 4.98 | 5.09 | 5.09 | 5.12 | 4.86 | 21.1M |
| August 14, 2025 | 5.26 | 5.02 | 5.02 | 5.28 | 5.01 | 24.31M |
| August 13, 2025 | 5.5 | 5.27 | 5.27 | 5.54 | 5.21 | 24M |
| August 12, 2025 | 5.5 | 5.45 | 5.45 | 5.63 | 5.42 | 28.13M |
| August 11, 2025 | 5.98 | 5.7 | 5.7 | 5.98 | 5.7 | 30.62M |
| August 08, 2025 | 5.88 | 6 | 6 | 6.09 | 5.71 | 24.76M |
| August 07, 2025 | 5.96 | 5.8 | 5.8 | 5.96 | 5.55 | 22.07M |
| August 06, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.52 | 4.5M |
| August 05, 2025 | 5.15 | 5.41 | 5.41 | 5.41 | 5.15 | 5.8M |
| August 04, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.06 | 4.42M |
| August 01, 2025 | 5.1 | 5.16 | 5.16 | 5.16 | 5.09 | 4.3M |
| July 31, 2025 | 5.11 | 5.1 | 5.1 | 5.16 | 5.05 | 5.13M |
| July 30, 2025 | 5 | 5.1 | 5.1 | 5.13 | 4.96 | 5.79M |
| July 29, 2025 | 4.95 | 4.99 | 4.99 | 5.02 | 4.93 | 2.67M |
| July 28, 2025 | 5 | 4.98 | 4.98 | 5.06 | 4.95 | 4.62M |
| July 25, 2025 | 5.06 | 5.02 | 5.02 | 5.1 | 5.02 | 3.58M |
| July 24, 2025 | 5.05 | 5.09 | 5.09 | 5.14 | 4.97 | 8.32M |
| July 23, 2025 | 4.81 | 4.9 | 4.9 | 4.98 | 4.79 | 6.58M |
| July 22, 2025 | 5.07 | 4.81 | 4.81 | 5.07 | 4.81 | 15.4M |
| July 21, 2025 | 5.02 | 5.06 | 5.06 | 5.08 | 5 | 4.19M |
| July 18, 2025 | 5.07 | 5.02 | 5.02 | 5.11 | 5.02 | 4.56M |
| July 17, 2025 | 5.13 | 5.06 | 5.06 | 5.13 | 5.05 | 3.58M |
| July 16, 2025 | 5.19 | 5.1 | 5.1 | 5.19 | 5.09 | 4.47M |
| July 15, 2025 | 5.1 | 5.14 | 5.14 | 5.2 | 5.03 | 7.02M |
| July 14, 2025 | 5.04 | 5.07 | 5.07 | 5.12 | 4.97 | 5.11M |
| July 11, 2025 | 5.05 | 5.01 | 5.01 | 5.08 | 5.01 | 5.22M |
| July 10, 2025 | 5.05 | 5.11 | 5.11 | 5.11 | 5 | 3.7M |
| July 09, 2025 | 5.11 | 5.03 | 5.03 | 5.13 | 5 | 6.18M |
| July 08, 2025 | 5.17 | 5.15 | 5.15 | 5.23 | 5.1 | 5.92M |
| July 07, 2025 | 4.99 | 5.15 | 5.15 | 5.2 | 4.97 | 10.7M |
| July 04, 2025 | 4.9 | 4.99 | 4.99 | 5.04 | 4.87 | 8.08M |
| July 03, 2025 | 4.93 | 4.92 | 4.92 | 4.98 | 4.91 | 4.95M |
| July 02, 2025 | 4.95 | 4.96 | 4.96 | 5.12 | 4.9 | 10.19M |
| July 01, 2025 | 4.85 | 4.9 | 4.9 | 4.92 | 4.8 | 5.51M |
| June 30, 2025 | 4.86 | 4.85 | 4.85 | 4.9 | 4.79 | 4.34M |
| June 27, 2025 | 4.88 | 4.85 | 4.85 | 4.89 | 4.81 | 3.77M |
| June 26, 2025 | 4.81 | 4.86 | 4.86 | 4.92 | 4.75 | 5.49M |
| June 25, 2025 | 4.98 | 4.84 | 4.84 | 5.01 | 4.76 | 9.37M |
| June 24, 2025 | 4.9 | 4.96 | 4.96 | 5.02 | 4.86 | 5.84M |
| June 23, 2025 | 4.82 | 4.88 | 4.88 | 4.92 | 4.82 | 4.08M |
| June 20, 2025 | 4.8 | 4.88 | 4.88 | 4.97 | 4.73 | 7.38M |
| June 19, 2025 | 4.98 | 4.8 | 4.8 | 5.2 | 4.8 | 13.37M |
| June 18, 2025 | 4.98 | 5.05 | 5.05 | 5.25 | 4.92 | 12.77M |
| June 17, 2025 | 4.82 | 5.05 | 5.05 | 5.06 | 4.68 | 15.12M |
| June 16, 2025 | 5.18 | 4.82 | 4.82 | 5.18 | 4.81 | 14.23M |
| June 13, 2025 | 4.8 | 5.03 | 5.03 | 5.11 | 4.73 | 16.54M |
| June 12, 2025 | 4.7 | 4.87 | 4.87 | 4.93 | 4.65 | 15.43M |
| June 11, 2025 | 4.52 | 4.7 | 4.7 | 4.7 | 4.52 | 10.72M |
| June 10, 2025 | 4.46 | 4.48 | 4.48 | 4.55 | 4.38 | 8.07M |
| June 09, 2025 | 4.52 | 4.49 | 4.49 | 4.55 | 4.48 | 6.13M |
| June 06, 2025 | 4.43 | 4.51 | 4.51 | 4.53 | 4.41 | 6.53M |
| June 05, 2025 | 4.44 | 4.46 | 4.46 | 4.56 | 4.37 | 8.11M |
| June 04, 2025 | 4.38 | 4.43 | 4.43 | 4.5 | 4.36 | 6.72M |
| June 03, 2025 | 4.37 | 4.4 | 4.4 | 4.5 | 4.33 | 8M |
| May 30, 2025 | 4.26 | 4.44 | 4.44 | 4.47 | 4.23 | 15.47M |
| May 29, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.2 | 5.05M |
| May 28, 2025 | 4.26 | 4.23 | 4.23 | 4.29 | 4.15 | 6.16M |
| May 27, 2025 | 4.21 | 4.26 | 4.26 | 4.31 | 4.18 | 5.21M |
| May 26, 2025 | 4.23 | 4.22 | 4.22 | 4.27 | 4.16 | 5.32M |