4.97
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.93 | 4.96 | 4.96 | 4.97 | 4.92 | 15.86M |
| August 15, 2025 | 4.9 | 4.93 | 4.93 | 4.94 | 4.9 | 14.26M |
| August 14, 2025 | 5 | 4.91 | 4.91 | 5.01 | 4.9 | 21.43M |
| August 13, 2025 | 5.04 | 5 | 5 | 5.07 | 4.98 | 21.47M |
| August 12, 2025 | 4.97 | 5 | 5 | 5.01 | 4.96 | 18.43M |
| August 11, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.95 | 12.37M |
| August 08, 2025 | 4.97 | 4.96 | 4.96 | 4.97 | 4.93 | 12.28M |
| August 07, 2025 | 4.94 | 4.96 | 4.96 | 4.98 | 4.94 | 11.88M |
| August 06, 2025 | 4.97 | 4.96 | 4.96 | 4.97 | 4.93 | 13.14M |
| August 05, 2025 | 4.98 | 4.98 | 4.98 | 5.01 | 4.96 | 14.35M |
| August 04, 2025 | 4.93 | 4.98 | 4.98 | 4.98 | 4.87 | 13.27M |
| August 01, 2025 | 4.93 | 4.96 | 4.96 | 4.98 | 4.93 | 12.42M |
| July 31, 2025 | 5.04 | 4.96 | 4.96 | 5.04 | 4.94 | 23.83M |
| July 30, 2025 | 5.05 | 5.05 | 5.05 | 5.07 | 4.98 | 29.33M |
| July 29, 2025 | 5.11 | 5.05 | 5.05 | 5.18 | 5.02 | 33.84M |
| July 28, 2025 | 5.06 | 5.03 | 5.03 | 5.06 | 5 | 19.67M |
| July 25, 2025 | 5.09 | 5.05 | 5.05 | 5.09 | 5.04 | 20.94M |
| July 24, 2025 | 4.97 | 5.08 | 5.08 | 5.09 | 4.97 | 31.64M |
| July 23, 2025 | 5.04 | 4.98 | 4.98 | 5.07 | 4.98 | 25.72M |
| July 22, 2025 | 5.09 | 5.05 | 5.05 | 5.11 | 5.01 | 24.91M |
| July 21, 2025 | 5.04 | 5.09 | 5.09 | 5.1 | 5 | 33.47M |
| July 18, 2025 | 5.05 | 5.02 | 5.02 | 5.08 | 4.99 | 20.91M |
| July 17, 2025 | 5.05 | 5.05 | 5.05 | 5.09 | 5.02 | 25.08M |
| July 16, 2025 | 5 | 5.04 | 5.04 | 5.08 | 4.99 | 24.24M |
| July 15, 2025 | 5.13 | 5.02 | 5.02 | 5.14 | 4.99 | 40.11M |
| July 14, 2025 | 5.09 | 5.15 | 5.15 | 5.16 | 5.06 | 56.14M |
| July 11, 2025 | 5.09 | 5.13 | 5.13 | 5.15 | 5.05 | 124.36M |
| July 10, 2025 | 4.84 | 5.34 | 5.34 | 5.35 | 4.83 | 129.42M |
| July 09, 2025 | 4.84 | 4.86 | 4.86 | 4.88 | 4.83 | 18.87M |
| July 08, 2025 | 4.85 | 4.86 | 4.86 | 4.88 | 4.83 | 16.64M |
| July 07, 2025 | 4.77 | 4.85 | 4.85 | 4.93 | 4.76 | 20.59M |
| July 04, 2025 | 4.83 | 4.8 | 4.8 | 4.87 | 4.78 | 17.69M |
| July 03, 2025 | 4.83 | 4.85 | 4.85 | 4.88 | 4.81 | 23.4M |
| July 02, 2025 | 4.93 | 4.83 | 4.83 | 4.95 | 4.81 | 44.69M |
| July 01, 2025 | 4.86 | 4.99 | 4.99 | 5.12 | 4.83 | 94.26M |
| June 30, 2025 | 4.8 | 4.85 | 4.85 | 4.9 | 4.74 | 26.54M |
| June 27, 2025 | 4.77 | 4.8 | 4.8 | 4.93 | 4.71 | 34.46M |
| June 26, 2025 | 4.72 | 4.77 | 4.74 | 4.85 | 4.68 | 37.4M |
| June 25, 2025 | 4.68 | 4.7 | 4.67 | 4.71 | 4.66 | 13.86M |
| June 24, 2025 | 4.6 | 4.67 | 4.64 | 4.67 | 4.59 | 11.25M |
| June 23, 2025 | 4.51 | 4.6 | 4.57 | 4.6 | 4.5 | 8.49M |
| June 20, 2025 | 4.56 | 4.56 | 4.56 | 4.59 | 4.54 | 8.76M |
| June 19, 2025 | 4.63 | 4.56 | 4.56 | 4.65 | 4.55 | 14.25M |
| June 18, 2025 | 4.7 | 4.65 | 4.65 | 4.71 | 4.63 | 18.07M |
| June 17, 2025 | 4.75 | 4.74 | 4.74 | 4.81 | 4.72 | 16.6M |
| June 16, 2025 | 4.71 | 4.73 | 4.73 | 4.77 | 4.71 | 14.51M |
| June 13, 2025 | 4.83 | 4.72 | 4.72 | 4.84 | 4.72 | 35.36M |
| June 12, 2025 | 4.79 | 4.89 | 4.89 | 4.96 | 4.78 | 40.95M |
| June 11, 2025 | 4.78 | 4.8 | 4.8 | 4.86 | 4.77 | 15.72M |
| June 10, 2025 | 4.84 | 4.78 | 4.78 | 4.85 | 4.71 | 20.81M |
| June 09, 2025 | 4.78 | 4.84 | 4.84 | 4.85 | 4.78 | 13.26M |
| June 06, 2025 | 4.85 | 4.79 | 4.79 | 4.87 | 4.78 | 19.91M |
| June 05, 2025 | 4.91 | 4.87 | 4.87 | 4.94 | 4.84 | 16.41M |
| June 04, 2025 | 4.89 | 4.93 | 4.93 | 4.94 | 4.84 | 23.04M |
| June 03, 2025 | 4.77 | 4.88 | 4.88 | 4.89 | 4.77 | 15.8M |
| May 30, 2025 | 4.9 | 4.79 | 4.79 | 4.98 | 4.79 | 20.18M |
| May 29, 2025 | 4.88 | 4.92 | 4.92 | 4.93 | 4.82 | 30.78M |
| May 28, 2025 | 4.79 | 4.92 | 4.92 | 4.99 | 4.76 | 44.87M |
| May 27, 2025 | 4.75 | 4.79 | 4.79 | 4.81 | 4.72 | 11.93M |
| May 26, 2025 | 4.7 | 4.73 | 4.73 | 4.75 | 4.67 | 10.62M |