4.98
+0.35(+7.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.86 | 4.98 | 4.98 | 5.09 | 4.81 | 193.15M |
| August 15, 2025 | 4.68 | 4.63 | 4.63 | 4.69 | 4.58 | 33.6M |
| August 14, 2025 | 4.71 | 4.66 | 4.66 | 4.72 | 4.66 | 17.58M |
| August 13, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.69 | 24.01M |
| August 12, 2025 | 4.68 | 4.69 | 4.69 | 4.73 | 4.68 | 18.91M |
| August 11, 2025 | 4.72 | 4.68 | 4.68 | 4.75 | 4.67 | 31.78M |
| August 08, 2025 | 4.76 | 4.73 | 4.73 | 4.8 | 4.73 | 19.18M |
| August 07, 2025 | 4.78 | 4.76 | 4.76 | 4.8 | 4.75 | 19.53M |
| August 06, 2025 | 4.8 | 4.76 | 4.76 | 4.82 | 4.75 | 17.35M |
| August 05, 2025 | 4.69 | 4.8 | 4.8 | 4.82 | 4.68 | 38.42M |
| August 04, 2025 | 4.65 | 4.68 | 4.68 | 4.73 | 4.65 | 22.4M |
| August 01, 2025 | 4.67 | 4.67 | 4.67 | 4.7 | 4.62 | 21.39M |
| July 31, 2025 | 4.73 | 4.66 | 4.66 | 4.73 | 4.62 | 34.85M |
| July 30, 2025 | 4.71 | 4.73 | 4.73 | 4.76 | 4.69 | 25.81M |
| July 29, 2025 | 4.76 | 4.71 | 4.71 | 4.78 | 4.69 | 25.66M |
| July 28, 2025 | 4.74 | 4.75 | 4.75 | 4.83 | 4.73 | 36.37M |
| July 25, 2025 | 4.72 | 4.73 | 4.73 | 4.77 | 4.71 | 37.67M |
| July 24, 2025 | 4.82 | 4.74 | 4.74 | 4.83 | 4.72 | 36.25M |
| July 23, 2025 | 4.8 | 4.82 | 4.82 | 4.88 | 4.79 | 24.13M |
| July 22, 2025 | 4.84 | 4.81 | 4.81 | 4.84 | 4.73 | 37.01M |
| July 21, 2025 | 4.89 | 4.83 | 4.83 | 4.9 | 4.82 | 25.78M |
| July 18, 2025 | 4.89 | 4.89 | 4.89 | 4.92 | 4.86 | 19.81M |
| July 17, 2025 | 4.86 | 4.9 | 4.9 | 4.91 | 4.85 | 20.7M |
| July 16, 2025 | 4.91 | 4.87 | 4.87 | 4.92 | 4.8 | 35.95M |
| July 15, 2025 | 5 | 4.9 | 4.9 | 5.02 | 4.89 | 35.05M |
| July 14, 2025 | 4.96 | 4.98 | 4.98 | 5.06 | 4.93 | 36.08M |
| July 11, 2025 | 5.07 | 4.97 | 4.97 | 5.1 | 4.95 | 50.52M |
| July 10, 2025 | 5.01 | 5.05 | 5.05 | 5.08 | 5.01 | 45.83M |
| July 09, 2025 | 4.91 | 5.01 | 5.01 | 5.03 | 4.9 | 55.72M |
| July 08, 2025 | 4.91 | 4.91 | 4.91 | 4.94 | 4.83 | 46.61M |
| July 07, 2025 | 4.94 | 4.91 | 4.91 | 4.97 | 4.86 | 42.32M |
| July 04, 2025 | 4.91 | 4.95 | 4.95 | 5 | 4.9 | 41.94M |
| July 03, 2025 | 4.91 | 4.92 | 4.92 | 4.96 | 4.87 | 24.01M |
| July 02, 2025 | 4.84 | 4.91 | 4.91 | 4.94 | 4.83 | 33M |
| July 01, 2025 | 4.75 | 4.84 | 4.84 | 4.86 | 4.75 | 37.23M |
| June 30, 2025 | 4.81 | 4.75 | 4.75 | 4.82 | 4.69 | 39.52M |
| June 27, 2025 | 4.95 | 4.8 | 4.8 | 5.03 | 4.78 | 71.07M |
| June 26, 2025 | 4.9 | 4.96 | 4.96 | 4.99 | 4.84 | 52.84M |
| June 25, 2025 | 4.9 | 4.92 | 4.92 | 4.93 | 4.82 | 54.33M |
| June 24, 2025 | 4.97 | 4.92 | 4.92 | 4.98 | 4.84 | 59.34M |
| June 23, 2025 | 4.91 | 4.96 | 4.96 | 4.98 | 4.85 | 42.61M |
| June 20, 2025 | 4.89 | 4.92 | 4.92 | 4.94 | 4.85 | 39.64M |
| June 19, 2025 | 4.84 | 4.88 | 4.88 | 4.9 | 4.8 | 38.3M |
| June 18, 2025 | 4.76 | 4.83 | 4.83 | 4.84 | 4.74 | 31.54M |
| June 17, 2025 | 4.74 | 4.76 | 4.76 | 4.78 | 4.73 | 20.14M |
| June 16, 2025 | 4.69 | 4.74 | 4.74 | 4.74 | 4.65 | 26.43M |
| June 13, 2025 | 4.76 | 4.7 | 4.7 | 4.78 | 4.69 | 30.7M |
| June 12, 2025 | 4.68 | 4.75 | 4.75 | 4.76 | 4.66 | 27.21M |
| June 11, 2025 | 4.67 | 4.67 | 4.67 | 4.72 | 4.65 | 26.15M |
| June 10, 2025 | 4.64 | 4.67 | 4.67 | 4.72 | 4.64 | 34.81M |
| June 09, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.58 | 29.43M |
| June 06, 2025 | 4.62 | 4.64 | 4.64 | 4.66 | 4.6 | 25.03M |
| June 05, 2025 | 4.73 | 4.6 | 4.6 | 4.77 | 4.59 | 44.47M |
| June 04, 2025 | 4.66 | 4.72 | 4.72 | 4.75 | 4.63 | 43.14M |
| June 03, 2025 | 4.56 | 4.67 | 4.67 | 4.68 | 4.53 | 54.18M |
| May 30, 2025 | 4.51 | 4.57 | 4.57 | 4.57 | 4.51 | 33.1M |
| May 29, 2025 | 4.52 | 4.51 | 4.51 | 4.57 | 4.47 | 40.85M |
| May 28, 2025 | 4.47 | 4.52 | 4.52 | 4.52 | 4.43 | 36.84M |
| May 27, 2025 | 4.42 | 4.47 | 4.47 | 4.47 | 4.41 | 32.06M |
| May 26, 2025 | 4.41 | 4.42 | 4.42 | 4.49 | 4.39 | 28.48M |