4.96
+0.04(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.83 | 4.92 | 4.92 | 4.92 | 4.74 | 41.19M |
| September 04, 2025 | 4.84 | 4.79 | 4.79 | 4.91 | 4.72 | 44.85M |
| September 03, 2025 | 4.97 | 4.85 | 4.85 | 5.04 | 4.82 | 45.22M |
| September 02, 2025 | 5.19 | 4.96 | 4.96 | 5.19 | 4.93 | 63.65M |
| September 01, 2025 | 5.14 | 5.19 | 5.19 | 5.24 | 5.12 | 43.76M |
| August 29, 2025 | 5.23 | 5.13 | 5.13 | 5.28 | 5.12 | 43.78M |
| August 28, 2025 | 5.28 | 5.24 | 5.24 | 5.36 | 5.03 | 71.53M |
| August 27, 2025 | 5.54 | 5.26 | 5.26 | 5.55 | 5.25 | 72.61M |
| August 26, 2025 | 5.37 | 5.52 | 5.52 | 5.57 | 5.35 | 74.13M |
| August 25, 2025 | 5.45 | 5.41 | 5.41 | 5.48 | 5.33 | 62.23M |
| August 22, 2025 | 5.38 | 5.43 | 5.43 | 5.44 | 5.34 | 64.52M |
| August 21, 2025 | 5.34 | 5.37 | 5.37 | 5.45 | 5.32 | 68.32M |
| August 20, 2025 | 5.34 | 5.35 | 5.35 | 5.38 | 5.24 | 42.85M |
| August 19, 2025 | 5.26 | 5.36 | 5.36 | 5.39 | 5.22 | 68.86M |
| August 18, 2025 | 5.13 | 5.28 | 5.28 | 5.33 | 5.11 | 89.68M |
| August 15, 2025 | 5.07 | 5.09 | 5.09 | 5.12 | 5.06 | 36.48M |
| August 14, 2025 | 5.14 | 5.09 | 5.09 | 5.19 | 5.02 | 50.53M |
| August 13, 2025 | 5.14 | 5.14 | 5.14 | 5.19 | 5.12 | 39.85M |
| August 12, 2025 | 5.18 | 5.14 | 5.14 | 5.2 | 5.11 | 37.64M |
| August 11, 2025 | 5.16 | 5.2 | 5.2 | 5.23 | 5.14 | 40.31M |
| August 08, 2025 | 5.25 | 5.18 | 5.18 | 5.25 | 5.11 | 48.3M |
| August 07, 2025 | 5.29 | 5.25 | 5.25 | 5.33 | 5.23 | 42.86M |
| August 06, 2025 | 5.25 | 5.3 | 5.3 | 5.45 | 5.24 | 71.39M |
| August 05, 2025 | 5.16 | 5.25 | 5.25 | 5.25 | 5.15 | 62.02M |
| August 04, 2025 | 5.14 | 5.16 | 5.16 | 5.17 | 5.07 | 44.78M |
| August 01, 2025 | 5.13 | 5.19 | 5.19 | 5.19 | 5.06 | 60.68M |
| July 31, 2025 | 5.21 | 5.15 | 5.15 | 5.24 | 5.11 | 60.83M |
| July 30, 2025 | 5.1 | 5.18 | 5.18 | 5.33 | 5.07 | 92.73M |
| July 29, 2025 | 5.16 | 5.13 | 5.13 | 5.18 | 5.01 | 49.96M |
| July 28, 2025 | 5.15 | 5.17 | 5.17 | 5.19 | 5.08 | 42.29M |
| July 25, 2025 | 5.13 | 5.14 | 5.14 | 5.2 | 5.11 | 42.48M |
| July 24, 2025 | 5.03 | 5.12 | 5.12 | 5.12 | 5 | 43.74M |
| July 23, 2025 | 5.13 | 5.01 | 5.01 | 5.18 | 5 | 52.35M |
| July 22, 2025 | 5.1 | 5.13 | 5.13 | 5.16 | 5.06 | 44.27M |
| July 21, 2025 | 5.1 | 5.13 | 5.13 | 5.14 | 5.07 | 38.43M |
| July 18, 2025 | 5.17 | 5.09 | 5.09 | 5.19 | 5.07 | 47.85M |
| July 17, 2025 | 5.17 | 5.16 | 5.16 | 5.22 | 5.12 | 50.8M |
| July 16, 2025 | 5.16 | 5.17 | 5.17 | 5.31 | 5.13 | 69.67M |
| July 15, 2025 | 5.24 | 5.2 | 5.2 | 5.3 | 5.08 | 79.64M |
| July 14, 2025 | 5.18 | 5.26 | 5.26 | 5.33 | 5.12 | 81.96M |
| July 11, 2025 | 5.13 | 5.19 | 5.19 | 5.19 | 5.06 | 68.94M |
| July 10, 2025 | 5.08 | 5.16 | 5.16 | 5.33 | 5.07 | 99.09M |
| July 09, 2025 | 5.02 | 5.09 | 5.09 | 5.16 | 5.01 | 67.12M |
| July 08, 2025 | 4.95 | 5.02 | 5.02 | 5.05 | 4.93 | 46.69M |
| July 07, 2025 | 4.93 | 4.95 | 4.95 | 5.01 | 4.9 | 29.33M |
| July 04, 2025 | 4.98 | 4.94 | 4.94 | 5.02 | 4.9 | 40.63M |
| July 03, 2025 | 4.97 | 4.99 | 4.99 | 5.05 | 4.96 | 29.37M |
| July 02, 2025 | 4.99 | 5.01 | 5.01 | 5.07 | 4.96 | 44.12M |
| July 01, 2025 | 5.06 | 5.02 | 5.02 | 5.11 | 4.94 | 52.08M |
| June 30, 2025 | 4.94 | 5.06 | 5.06 | 5.1 | 4.94 | 61.38M |
| June 27, 2025 | 4.9 | 4.98 | 4.98 | 5.05 | 4.86 | 60.72M |
| June 26, 2025 | 4.89 | 4.96 | 4.96 | 5.08 | 4.83 | 76.4M |
| June 25, 2025 | 4.92 | 4.9 | 4.9 | 4.93 | 4.81 | 38.71M |
| June 24, 2025 | 4.76 | 4.88 | 4.88 | 4.94 | 4.76 | 44.53M |
| June 23, 2025 | 4.6 | 4.73 | 4.73 | 4.74 | 4.57 | 28.66M |
| June 20, 2025 | 4.81 | 4.63 | 4.63 | 4.84 | 4.62 | 40.1M |
| June 19, 2025 | 4.86 | 4.81 | 4.81 | 4.94 | 4.8 | 46.5M |
| June 18, 2025 | 4.9 | 4.87 | 4.87 | 4.95 | 4.82 | 39.22M |
| June 17, 2025 | 5.01 | 4.96 | 4.96 | 5.07 | 4.88 | 57.06M |
| June 16, 2025 | 4.82 | 5 | 5 | 5.05 | 4.8 | 61.61M |