4.95
+0.07(+1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.88 | 4.95 | 4.95 | 4.97 | 4.85 | 39.07M |
| August 15, 2025 | 4.94 | 4.88 | 4.88 | 4.94 | 4.82 | 36.36M |
| August 14, 2025 | 4.96 | 4.94 | 4.94 | 4.98 | 4.92 | 24.05M |
| August 13, 2025 | 5.02 | 4.96 | 4.96 | 5.04 | 4.95 | 32.77M |
| August 12, 2025 | 5.02 | 5.02 | 5.02 | 5.06 | 5.01 | 26.56M |
| August 11, 2025 | 5.07 | 5.01 | 5.01 | 5.09 | 4.99 | 36.36M |
| August 08, 2025 | 5.12 | 5.07 | 5.07 | 5.14 | 5.06 | 23.58M |
| August 07, 2025 | 5.11 | 5.13 | 5.13 | 5.13 | 5.05 | 28.01M |
| August 06, 2025 | 5.08 | 5.11 | 5.11 | 5.12 | 5.04 | 38.69M |
| August 05, 2025 | 4.92 | 5.06 | 5.06 | 5.07 | 4.92 | 42.91M |
| August 04, 2025 | 4.79 | 4.94 | 4.94 | 5.04 | 4.79 | 82.4M |
| August 01, 2025 | 4.9 | 4.81 | 4.81 | 5.01 | 4.8 | 91.31M |
| July 31, 2025 | 4.86 | 4.75 | 4.75 | 4.88 | 4.72 | 54.66M |
| July 30, 2025 | 4.86 | 4.88 | 4.88 | 4.89 | 4.83 | 36.98M |
| July 29, 2025 | 4.94 | 4.86 | 4.86 | 5.01 | 4.84 | 39.49M |
| July 28, 2025 | 4.87 | 4.94 | 4.94 | 5.03 | 4.87 | 61.01M |
| July 25, 2025 | 4.86 | 4.86 | 4.86 | 4.91 | 4.85 | 34.96M |
| July 24, 2025 | 4.98 | 4.88 | 4.88 | 4.98 | 4.82 | 55.78M |
| July 23, 2025 | 4.96 | 4.97 | 4.97 | 5.02 | 4.96 | 31.09M |
| July 22, 2025 | 4.99 | 4.98 | 4.98 | 4.99 | 4.86 | 35.6M |
| July 21, 2025 | 5.01 | 4.99 | 4.99 | 5.04 | 4.98 | 24.12M |
| July 18, 2025 | 4.98 | 5.01 | 5.01 | 5.01 | 4.96 | 21.31M |
| July 17, 2025 | 4.99 | 4.98 | 4.98 | 5.02 | 4.96 | 20.96M |
| July 16, 2025 | 5.02 | 4.99 | 4.99 | 5.05 | 4.96 | 34.04M |
| July 15, 2025 | 5.12 | 5.03 | 5.03 | 5.15 | 5.02 | 35.56M |
| July 14, 2025 | 5.07 | 5.11 | 5.11 | 5.16 | 5.07 | 40.29M |
| July 11, 2025 | 5.2 | 5.08 | 5.08 | 5.22 | 5.08 | 60M |
| July 10, 2025 | 5.16 | 5.19 | 5.19 | 5.24 | 5.14 | 54.34M |
| July 09, 2025 | 5.12 | 5.16 | 5.16 | 5.18 | 5.1 | 46.16M |
| July 08, 2025 | 5.18 | 5.13 | 5.13 | 5.23 | 5.09 | 45.73M |
| July 07, 2025 | 5.13 | 5.19 | 5.19 | 5.2 | 5.08 | 47.45M |
| July 04, 2025 | 5.05 | 5.13 | 5.13 | 5.16 | 5.05 | 50.43M |
| July 03, 2025 | 5.1 | 5.07 | 5.07 | 5.15 | 5.05 | 36.09M |
| July 02, 2025 | 5.06 | 5.1 | 5.1 | 5.14 | 5.05 | 47.48M |
| July 01, 2025 | 4.96 | 5.07 | 5.07 | 5.12 | 4.96 | 52.41M |
| June 30, 2025 | 5 | 4.98 | 4.98 | 5.01 | 4.89 | 60.58M |
| June 27, 2025 | 5.21 | 5.05 | 5.05 | 5.26 | 5.02 | 101.03M |
| June 26, 2025 | 5.05 | 5.28 | 5.28 | 5.29 | 5.03 | 98.1M |
| June 25, 2025 | 5.17 | 5.19 | 5.03 | 5.2 | 5.11 | 61.52M |
| June 24, 2025 | 5.19 | 5.19 | 5.03 | 5.26 | 5.14 | 63.27M |
| June 23, 2025 | 5.25 | 5.22 | 5.06 | 5.28 | 5.12 | 57.19M |
| June 20, 2025 | 5.17 | 5.24 | 5.24 | 5.26 | 5.12 | 62.92M |
| June 19, 2025 | 5.25 | 5.16 | 5.16 | 5.28 | 5.14 | 64.4M |
| June 18, 2025 | 5.21 | 5.24 | 5.24 | 5.25 | 5.18 | 37.54M |
| June 17, 2025 | 5.28 | 5.22 | 5.22 | 5.31 | 5.19 | 35.62M |
| June 16, 2025 | 5.28 | 5.28 | 5.28 | 5.3 | 5.23 | 49.23M |
| June 13, 2025 | 5.36 | 5.29 | 5.29 | 5.45 | 5.27 | 44.55M |
| June 12, 2025 | 5.27 | 5.32 | 5.32 | 5.43 | 5.21 | 73.78M |
| June 11, 2025 | 5.16 | 5.14 | 5.14 | 5.19 | 5.1 | 34.97M |
| June 10, 2025 | 5.14 | 5.16 | 5.16 | 5.24 | 5.13 | 42.76M |
| June 09, 2025 | 5.1 | 5.16 | 5.16 | 5.17 | 5.04 | 31.31M |
| June 06, 2025 | 5.11 | 5.11 | 5.11 | 5.15 | 5.04 | 32.23M |
| June 05, 2025 | 5.19 | 5.09 | 5.09 | 5.21 | 5.06 | 37.33M |
| June 04, 2025 | 5.23 | 5.19 | 5.19 | 5.26 | 5.14 | 43.83M |
| June 03, 2025 | 4.96 | 5.25 | 5.25 | 5.28 | 4.92 | 94.12M |
| May 30, 2025 | 4.9 | 4.99 | 4.99 | 5 | 4.9 | 37.42M |
| May 29, 2025 | 4.9 | 4.9 | 4.9 | 4.95 | 4.88 | 28.93M |
| May 28, 2025 | 4.95 | 4.91 | 4.91 | 4.97 | 4.86 | 36.66M |
| May 27, 2025 | 4.94 | 4.95 | 4.95 | 5.04 | 4.91 | 39.59M |
| May 26, 2025 | 5.04 | 4.93 | 4.93 | 5.05 | 4.91 | 40.39M |