4.76
+0.16(+3.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.6 | 4.76 | 4.76 | 4.85 | 4.6 | 44.23M |
| August 15, 2025 | 4.59 | 4.6 | 4.6 | 4.66 | 4.55 | 35.18M |
| August 14, 2025 | 4.8 | 4.6 | 4.6 | 4.87 | 4.58 | 52.45M |
| August 13, 2025 | 4.8 | 4.81 | 4.81 | 4.84 | 4.72 | 47.77M |
| August 12, 2025 | 4.78 | 4.84 | 4.84 | 5.08 | 4.75 | 65.66M |
| August 11, 2025 | 4.85 | 4.8 | 4.8 | 4.87 | 4.69 | 55.43M |
| August 08, 2025 | 4.49 | 4.78 | 4.78 | 4.87 | 4.49 | 79.54M |
| August 07, 2025 | 4.46 | 4.5 | 4.5 | 4.6 | 4.4 | 44.3M |
| August 06, 2025 | 4.43 | 4.46 | 4.46 | 4.6 | 4.39 | 46.15M |
| August 05, 2025 | 4.27 | 4.45 | 4.45 | 4.52 | 4.26 | 53.96M |
| August 04, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.13 | 33.23M |
| August 01, 2025 | 4.19 | 4.27 | 4.27 | 4.27 | 4.16 | 42.45M |
| July 31, 2025 | 4.08 | 4.19 | 4.19 | 4.3 | 4.06 | 53.31M |
| July 30, 2025 | 4.11 | 4.1 | 4.1 | 4.15 | 4.06 | 22.14M |
| July 29, 2025 | 4.09 | 4.11 | 4.11 | 4.12 | 4.03 | 21.22M |
| July 28, 2025 | 4.08 | 4.08 | 4.08 | 4.12 | 4.05 | 16.72M |
| July 25, 2025 | 4.04 | 4.08 | 4.08 | 4.09 | 4.01 | 17.48M |
| July 24, 2025 | 3.99 | 4.04 | 4.04 | 4.04 | 3.99 | 13.09M |
| July 23, 2025 | 4.02 | 4.01 | 4.01 | 4.05 | 3.97 | 16.07M |
| July 22, 2025 | 4.06 | 4.02 | 4.02 | 4.07 | 3.99 | 16.52M |
| July 21, 2025 | 4.01 | 4.04 | 4.04 | 4.05 | 3.97 | 17.99M |
| July 18, 2025 | 3.98 | 4.02 | 4.02 | 4.02 | 3.96 | 19.74M |
| July 17, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.93 | 13.87M |
| July 16, 2025 | 3.9 | 3.96 | 3.96 | 3.98 | 3.88 | 15.66M |
| July 15, 2025 | 3.97 | 3.9 | 3.9 | 3.98 | 3.86 | 16.93M |
| July 14, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.93 | 15.12M |
| July 11, 2025 | 3.95 | 3.97 | 3.97 | 4 | 3.92 | 23.61M |
| July 10, 2025 | 3.91 | 3.94 | 3.94 | 3.95 | 3.89 | 12.52M |
| July 09, 2025 | 3.93 | 3.93 | 3.93 | 3.95 | 3.89 | 13.09M |
| July 08, 2025 | 3.91 | 3.93 | 3.93 | 3.94 | 3.88 | 14.72M |
| July 07, 2025 | 3.86 | 3.92 | 3.92 | 3.95 | 3.86 | 14.99M |
| July 04, 2025 | 3.95 | 3.88 | 3.88 | 3.96 | 3.87 | 15.85M |
| July 03, 2025 | 3.92 | 3.95 | 3.95 | 3.97 | 3.91 | 16.37M |
| July 02, 2025 | 3.9 | 3.91 | 3.91 | 3.94 | 3.88 | 14.44M |
| July 01, 2025 | 3.91 | 3.92 | 3.92 | 3.93 | 3.86 | 17.85M |
| June 30, 2025 | 3.87 | 3.9 | 3.9 | 3.92 | 3.86 | 15.7M |
| June 27, 2025 | 3.86 | 3.87 | 3.87 | 3.92 | 3.84 | 15.31M |
| June 26, 2025 | 3.9 | 3.85 | 3.85 | 3.93 | 3.84 | 15.13M |
| June 25, 2025 | 3.91 | 3.89 | 3.89 | 3.91 | 3.81 | 16.88M |
| June 24, 2025 | 3.77 | 3.88 | 3.88 | 3.91 | 3.76 | 17.96M |
| June 23, 2025 | 3.7 | 3.76 | 3.76 | 3.77 | 3.65 | 10.75M |
| June 20, 2025 | 3.72 | 3.72 | 3.72 | 3.75 | 3.7 | 17.06M |
| June 19, 2025 | 3.78 | 3.72 | 3.72 | 3.84 | 3.71 | 16.09M |
| June 18, 2025 | 3.8 | 3.81 | 3.81 | 3.83 | 3.76 | 15.71M |
| June 17, 2025 | 3.81 | 3.83 | 3.83 | 3.89 | 3.79 | 19.28M |
| June 16, 2025 | 3.83 | 3.81 | 3.81 | 3.89 | 3.78 | 20.55M |
| June 13, 2025 | 3.97 | 3.85 | 3.85 | 4 | 3.82 | 21.3M |
| June 12, 2025 | 4.03 | 4.01 | 4.01 | 4.07 | 3.97 | 18.44M |
| June 11, 2025 | 4 | 4.03 | 4.03 | 4.07 | 3.99 | 13.08M |
| June 10, 2025 | 4.03 | 4.02 | 4.02 | 4.09 | 3.97 | 21.67M |
| June 09, 2025 | 3.97 | 4.04 | 4.04 | 4.14 | 3.97 | 21.09M |
| June 06, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.94 | 12.26M |
| June 05, 2025 | 3.97 | 4 | 4 | 4.01 | 3.95 | 16.15M |
| June 04, 2025 | 4.04 | 3.97 | 3.97 | 4.06 | 3.95 | 19.79M |
| June 03, 2025 | 3.97 | 4.03 | 4.03 | 4.05 | 3.95 | 18.65M |
| May 30, 2025 | 4.06 | 4.02 | 4.02 | 4.12 | 4 | 18.39M |
| May 29, 2025 | 4.08 | 4.05 | 4.05 | 4.11 | 4.01 | 20.84M |
| May 28, 2025 | 4.08 | 4.05 | 4.05 | 4.15 | 3.95 | 30.99M |
| May 27, 2025 | 3.84 | 4.02 | 4.02 | 4.2 | 3.81 | 49.67M |
| May 26, 2025 | 3.83 | 3.84 | 3.84 | 3.87 | 3.79 | 13.94M |