4.91
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.88 | 4.91 | 4.91 | 4.93 | 4.85 | 80.16M |
| August 15, 2025 | 4.83 | 4.9 | 4.9 | 4.91 | 4.78 | 88.22M |
| August 14, 2025 | 5.07 | 4.92 | 4.92 | 5.19 | 4.87 | 129.32M |
| August 13, 2025 | 4.97 | 4.91 | 4.91 | 4.99 | 4.8 | 125.41M |
| August 12, 2025 | 4.94 | 5.02 | 5.02 | 5.48 | 4.94 | 201.8M |
| August 11, 2025 | 4.57 | 4.66 | 4.66 | 4.68 | 4.56 | 33.94M |
| August 08, 2025 | 4.55 | 4.57 | 4.57 | 4.63 | 4.52 | 30.3M |
| August 07, 2025 | 4.58 | 4.56 | 4.56 | 4.64 | 4.53 | 34.76M |
| August 06, 2025 | 4.66 | 4.59 | 4.59 | 4.74 | 4.56 | 45.19M |
| August 05, 2025 | 4.73 | 4.68 | 4.68 | 4.78 | 4.65 | 39.37M |
| August 04, 2025 | 4.66 | 4.73 | 4.73 | 4.73 | 4.56 | 53.06M |
| August 01, 2025 | 4.65 | 4.7 | 4.7 | 4.81 | 4.65 | 50.65M |
| July 31, 2025 | 4.71 | 4.68 | 4.68 | 4.77 | 4.65 | 52.47M |
| July 30, 2025 | 4.67 | 4.74 | 4.74 | 4.79 | 4.66 | 62.51M |
| July 29, 2025 | 4.7 | 4.69 | 4.69 | 4.72 | 4.6 | 46.9M |
| July 28, 2025 | 4.6 | 4.68 | 4.68 | 4.75 | 4.6 | 45.96M |
| July 25, 2025 | 4.62 | 4.62 | 4.62 | 4.72 | 4.6 | 43.58M |
| July 24, 2025 | 4.53 | 4.64 | 4.64 | 4.65 | 4.51 | 50.63M |
| July 23, 2025 | 4.55 | 4.51 | 4.51 | 4.59 | 4.51 | 32.81M |
| July 22, 2025 | 4.58 | 4.55 | 4.55 | 4.6 | 4.51 | 36.01M |
| July 21, 2025 | 4.53 | 4.57 | 4.57 | 4.6 | 4.5 | 51.43M |
| July 18, 2025 | 4.61 | 4.59 | 4.59 | 4.63 | 4.52 | 42.97M |
| July 17, 2025 | 4.52 | 4.64 | 4.64 | 4.73 | 4.51 | 82.39M |
| July 16, 2025 | 4.4 | 4.53 | 4.53 | 4.54 | 4.37 | 51.18M |
| July 15, 2025 | 4.47 | 4.4 | 4.4 | 4.48 | 4.36 | 29.89M |
| July 14, 2025 | 4.43 | 4.49 | 4.49 | 4.49 | 4.41 | 30.21M |
| July 11, 2025 | 4.42 | 4.43 | 4.43 | 4.45 | 4.4 | 24.05M |
| July 10, 2025 | 4.35 | 4.42 | 4.42 | 4.46 | 4.35 | 38.48M |
| July 09, 2025 | 4.38 | 4.36 | 4.36 | 4.39 | 4.33 | 26.5M |
| July 08, 2025 | 4.35 | 4.39 | 4.39 | 4.44 | 4.35 | 29.79M |
| July 07, 2025 | 4.36 | 4.37 | 4.37 | 4.4 | 4.35 | 20.16M |
| July 04, 2025 | 4.37 | 4.36 | 4.36 | 4.48 | 4.34 | 29.74M |
| July 03, 2025 | 4.3 | 4.39 | 4.39 | 4.4 | 4.28 | 44.96M |
| July 02, 2025 | 4.29 | 4.29 | 4.29 | 4.34 | 4.27 | 25.88M |
| July 01, 2025 | 4.23 | 4.31 | 4.31 | 4.33 | 4.21 | 36.72M |
| June 30, 2025 | 4.21 | 4.23 | 4.23 | 4.23 | 4.2 | 13.26M |
| June 27, 2025 | 4.2 | 4.21 | 4.21 | 4.26 | 4.2 | 14.98M |
| June 26, 2025 | 4.24 | 4.2 | 4.2 | 4.25 | 4.19 | 19.44M |
| June 25, 2025 | 4.23 | 4.26 | 4.26 | 4.27 | 4.19 | 26.39M |
| June 24, 2025 | 4.14 | 4.26 | 4.26 | 4.32 | 4.14 | 27.73M |
| June 23, 2025 | 4.1 | 4.15 | 4.15 | 4.16 | 4.07 | 14.24M |
| June 20, 2025 | 4.1 | 4.1 | 4.1 | 4.13 | 4.1 | 12M |
| June 19, 2025 | 4.22 | 4.11 | 4.11 | 4.23 | 4.09 | 24.74M |
| June 18, 2025 | 4.28 | 4.23 | 4.23 | 4.29 | 4.21 | 24.53M |
| June 17, 2025 | 4.35 | 4.32 | 4.32 | 4.43 | 4.29 | 32.46M |
| June 16, 2025 | 4.28 | 4.36 | 4.36 | 4.44 | 4.24 | 55.3M |
| June 13, 2025 | 4.33 | 4.28 | 4.28 | 4.36 | 4.24 | 36.21M |
| June 12, 2025 | 4.33 | 4.34 | 4.34 | 4.35 | 4.3 | 17.03M |
| June 11, 2025 | 4.35 | 4.34 | 4.34 | 4.39 | 4.32 | 23.31M |
| June 10, 2025 | 4.32 | 4.35 | 4.35 | 4.41 | 4.29 | 41.18M |
| June 09, 2025 | 4.22 | 4.34 | 4.34 | 4.35 | 4.21 | 42.95M |
| June 06, 2025 | 4.22 | 4.21 | 4.21 | 4.27 | 4.19 | 17.42M |
| June 05, 2025 | 4.27 | 4.23 | 4.23 | 4.29 | 4.2 | 29.11M |
| June 04, 2025 | 4.29 | 4.28 | 4.28 | 4.35 | 4.23 | 28.54M |
| June 03, 2025 | 4.14 | 4.28 | 4.28 | 4.29 | 4.14 | 37.4M |
| May 30, 2025 | 4.14 | 4.16 | 4.16 | 4.23 | 4.14 | 31.39M |
| May 29, 2025 | 4.08 | 4.16 | 4.16 | 4.17 | 4.05 | 31.74M |
| May 28, 2025 | 4.1 | 4.08 | 4.08 | 4.12 | 4.05 | 14.83M |
| May 27, 2025 | 4.09 | 4.14 | 4.09 | 4.15 | 4.07 | 22M |
| May 26, 2025 | 4.14 | 4.1 | 4.05 | 4.16 | 4.06 | 28.47M |