4.97
-0.01(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.06 | 4.98 | 4.98 | 5.07 | 4.98 | 20.63M |
| August 15, 2025 | 4.98 | 5.04 | 5.04 | 5.05 | 4.98 | 15.87M |
| August 14, 2025 | 5.12 | 4.99 | 4.99 | 5.12 | 4.98 | 17.31M |
| August 13, 2025 | 5.15 | 5.1 | 5.1 | 5.15 | 5.09 | 15.1M |
| August 12, 2025 | 5.16 | 5.18 | 5.14 | 5.21 | 5.13 | 13.92M |
| August 11, 2025 | 5.18 | 5.15 | 5.11 | 5.21 | 5.14 | 12.43M |
| August 08, 2025 | 5.22 | 5.18 | 5.14 | 5.23 | 5.15 | 11.93M |
| August 07, 2025 | 5.17 | 5.21 | 5.17 | 5.25 | 5.16 | 16.93M |
| August 06, 2025 | 5.08 | 5.18 | 5.14 | 5.2 | 5.08 | 13.56M |
| August 05, 2025 | 5.07 | 5.1 | 5.06 | 5.11 | 5.04 | 9.04M |
| August 04, 2025 | 5.02 | 5.07 | 5.03 | 5.08 | 4.98 | 13.25M |
| August 01, 2025 | 5 | 5.02 | 4.98 | 5.05 | 4.99 | 10.48M |
| July 31, 2025 | 5.09 | 4.99 | 4.95 | 5.11 | 4.96 | 21.46M |
| July 30, 2025 | 5.17 | 5.13 | 5.09 | 5.19 | 5.1 | 12.9M |
| July 29, 2025 | 5.14 | 5.14 | 5.1 | 5.15 | 5.08 | 17.23M |
| July 28, 2025 | 5.15 | 5.13 | 5.09 | 5.2 | 5.01 | 23.1M |
| July 25, 2025 | 5.22 | 5.23 | 5.19 | 5.3 | 5.19 | 19.38M |
| July 24, 2025 | 5.14 | 5.24 | 5.2 | 5.25 | 5.08 | 25.8M |
| July 23, 2025 | 5.28 | 5.15 | 5.11 | 5.31 | 5.14 | 39.18M |
| July 22, 2025 | 5.01 | 5.21 | 5.17 | 5.24 | 4.97 | 49.67M |
| July 21, 2025 | 4.91 | 4.98 | 4.94 | 4.99 | 4.91 | 18.32M |
| July 18, 2025 | 4.86 | 4.89 | 4.89 | 4.92 | 4.86 | 11.21M |
| July 17, 2025 | 4.86 | 4.85 | 4.85 | 4.87 | 4.82 | 8.35M |
| July 16, 2025 | 4.84 | 4.85 | 4.85 | 4.87 | 4.81 | 10.98M |
| July 15, 2025 | 4.92 | 4.83 | 4.83 | 4.93 | 4.82 | 18.23M |
| July 14, 2025 | 4.88 | 4.9 | 4.9 | 4.97 | 4.87 | 24.1M |
| July 11, 2025 | 4.85 | 4.87 | 4.87 | 4.89 | 4.84 | 17.47M |
| July 10, 2025 | 4.79 | 4.85 | 4.85 | 4.86 | 4.79 | 15.97M |
| July 09, 2025 | 4.79 | 4.79 | 4.79 | 4.82 | 4.75 | 15.55M |
| July 08, 2025 | 4.8 | 4.79 | 4.79 | 4.84 | 4.77 | 12.03M |
| July 07, 2025 | 4.75 | 4.81 | 4.81 | 4.83 | 4.73 | 11.89M |
| July 04, 2025 | 4.74 | 4.74 | 4.74 | 4.8 | 4.73 | 13.97M |
| July 03, 2025 | 4.78 | 4.75 | 4.75 | 4.8 | 4.73 | 14.34M |
| July 02, 2025 | 4.72 | 4.79 | 4.79 | 4.8 | 4.71 | 18.94M |
| July 01, 2025 | 4.72 | 4.72 | 4.72 | 4.76 | 4.7 | 14.35M |
| June 30, 2025 | 4.84 | 4.73 | 4.73 | 4.84 | 4.69 | 27.17M |
| June 27, 2025 | 4.54 | 4.86 | 4.86 | 4.87 | 4.53 | 62.3M |
| June 26, 2025 | 4.55 | 4.54 | 4.54 | 4.57 | 4.51 | 20.64M |
| June 25, 2025 | 4.54 | 4.55 | 4.55 | 4.55 | 4.51 | 12.79M |
| June 24, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.51 | 12.16M |
| June 23, 2025 | 4.53 | 4.56 | 4.56 | 4.58 | 4.49 | 12.64M |
| June 20, 2025 | 4.51 | 4.52 | 4.52 | 4.54 | 4.51 | 7.13M |
| June 19, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.48 | 9.79M |
| June 18, 2025 | 4.55 | 4.53 | 4.53 | 4.56 | 4.49 | 10.73M |
| June 17, 2025 | 4.53 | 4.55 | 4.55 | 4.56 | 4.51 | 9.64M |
| June 16, 2025 | 4.55 | 4.54 | 4.54 | 4.57 | 4.51 | 15.68M |
| June 13, 2025 | 4.54 | 4.55 | 4.55 | 4.59 | 4.52 | 13.43M |
| June 12, 2025 | 4.58 | 4.55 | 4.55 | 4.58 | 4.54 | 8.55M |
| June 11, 2025 | 4.54 | 4.58 | 4.58 | 4.62 | 4.54 | 12.01M |
| June 10, 2025 | 4.56 | 4.56 | 4.56 | 4.58 | 4.52 | 11.06M |
| June 09, 2025 | 4.56 | 4.57 | 4.57 | 4.58 | 4.55 | 7.91M |
| June 06, 2025 | 4.57 | 4.56 | 4.56 | 4.6 | 4.55 | 10.63M |
| June 05, 2025 | 4.57 | 4.56 | 4.56 | 4.6 | 4.52 | 13.71M |
| June 04, 2025 | 4.54 | 4.59 | 4.59 | 4.6 | 4.51 | 16.47M |
| June 03, 2025 | 4.59 | 4.56 | 4.56 | 4.59 | 4.49 | 27.6M |
| May 30, 2025 | 4.64 | 4.59 | 4.59 | 4.64 | 4.59 | 6.99M |
| May 29, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.61 | 6.07M |
| May 28, 2025 | 4.59 | 4.62 | 4.62 | 4.63 | 4.58 | 7.56M |
| May 27, 2025 | 4.6 | 4.61 | 4.61 | 4.61 | 4.53 | 11.33M |
| May 26, 2025 | 4.65 | 4.6 | 4.6 | 4.66 | 4.58 | 11.87M |