4.90
-0.03(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.9 | 4.93 | 4.93 | 4.99 | 4.89 | 33.64M |
| August 15, 2025 | 4.88 | 4.91 | 4.91 | 4.93 | 4.87 | 22.47M |
| August 14, 2025 | 5.03 | 4.89 | 4.89 | 5.04 | 4.87 | 36.72M |
| August 13, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 4.99 | 15.11M |
| August 12, 2025 | 5.05 | 5.01 | 5.01 | 5.06 | 5 | 22.19M |
| August 11, 2025 | 4.94 | 5.05 | 5.05 | 5.09 | 4.94 | 34.2M |
| August 08, 2025 | 5.02 | 4.94 | 4.94 | 5.02 | 4.94 | 25.9M |
| August 07, 2025 | 5.1 | 5.02 | 5.02 | 5.1 | 5 | 25.37M |
| August 06, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.03 | 19.38M |
| August 05, 2025 | 5.06 | 5.08 | 5.08 | 5.09 | 5.05 | 14.52M |
| August 04, 2025 | 5 | 5.04 | 5.04 | 5.05 | 4.95 | 13.81M |
| August 01, 2025 | 5.01 | 5.04 | 5.04 | 5.07 | 4.99 | 16.07M |
| July 31, 2025 | 5.07 | 5 | 5 | 5.1 | 4.99 | 23.8M |
| July 30, 2025 | 5.13 | 5.07 | 5.07 | 5.14 | 5.03 | 24.08M |
| July 29, 2025 | 5.2 | 5.13 | 5.13 | 5.21 | 5.07 | 33.35M |
| July 28, 2025 | 5.24 | 5.21 | 5.21 | 5.28 | 5.17 | 27.25M |
| July 25, 2025 | 5.23 | 5.23 | 5.23 | 5.28 | 5.2 | 20.95M |
| July 24, 2025 | 5.16 | 5.23 | 5.23 | 5.25 | 5.15 | 26.07M |
| July 23, 2025 | 5.2 | 5.17 | 5.17 | 5.26 | 5.15 | 32.02M |
| July 22, 2025 | 5.25 | 5.19 | 5.19 | 5.25 | 5.16 | 24.37M |
| July 21, 2025 | 5.19 | 5.24 | 5.24 | 5.28 | 5.17 | 27.34M |
| July 18, 2025 | 5.26 | 5.19 | 5.19 | 5.27 | 5.15 | 32.52M |
| July 17, 2025 | 5.31 | 5.25 | 5.25 | 5.44 | 5.21 | 44.74M |
| July 16, 2025 | 5.23 | 5.3 | 5.3 | 5.34 | 5.21 | 26.9M |
| July 15, 2025 | 5.33 | 5.21 | 5.21 | 5.33 | 5.16 | 30.66M |
| July 14, 2025 | 5.35 | 5.33 | 5.33 | 5.36 | 5.28 | 16.77M |
| July 11, 2025 | 5.3 | 5.36 | 5.36 | 5.44 | 5.25 | 35.21M |
| July 10, 2025 | 5.26 | 5.31 | 5.31 | 5.32 | 5.23 | 17.65M |
| July 09, 2025 | 5.27 | 5.29 | 5.29 | 5.49 | 5.27 | 36.1M |
| July 08, 2025 | 5.25 | 5.26 | 5.26 | 5.29 | 5.23 | 16.61M |
| July 07, 2025 | 5.27 | 5.24 | 5.24 | 5.27 | 5.19 | 11.39M |
| July 04, 2025 | 5.38 | 5.28 | 5.28 | 5.4 | 5.27 | 19.34M |
| July 03, 2025 | 5.3 | 5.4 | 5.4 | 5.45 | 5.29 | 28.48M |
| July 02, 2025 | 5.36 | 5.3 | 5.3 | 5.42 | 5.26 | 15.77M |
| July 01, 2025 | 5.28 | 5.36 | 5.36 | 5.43 | 5.28 | 26.76M |
| June 30, 2025 | 5.28 | 5.29 | 5.29 | 5.31 | 5.24 | 14.3M |
| June 27, 2025 | 5.17 | 5.27 | 5.27 | 5.32 | 5.17 | 25.55M |
| June 26, 2025 | 5.25 | 5.18 | 5.18 | 5.27 | 5.16 | 17.34M |
| June 25, 2025 | 5.21 | 5.25 | 5.25 | 5.28 | 5.16 | 20.89M |
| June 24, 2025 | 5.13 | 5.19 | 5.19 | 5.22 | 5.11 | 19.53M |
| June 23, 2025 | 5.02 | 5.1 | 5.1 | 5.1 | 4.99 | 16.93M |
| June 20, 2025 | 5.06 | 5.04 | 5.04 | 5.13 | 5.03 | 10.98M |
| June 19, 2025 | 5.16 | 5.06 | 5.06 | 5.21 | 5.04 | 16.64M |
| June 18, 2025 | 5.23 | 5.19 | 5.19 | 5.23 | 5.1 | 19.53M |
| June 17, 2025 | 5.33 | 5.24 | 5.24 | 5.35 | 5.2 | 21.04M |
| June 16, 2025 | 5.31 | 5.33 | 5.33 | 5.35 | 5.28 | 15.83M |
| June 13, 2025 | 5.54 | 5.37 | 5.37 | 5.54 | 5.25 | 42.65M |
| June 12, 2025 | 5.47 | 5.55 | 5.55 | 5.6 | 5.43 | 42.16M |
| June 11, 2025 | 5.4 | 5.54 | 5.54 | 5.77 | 5.3 | 84.44M |
| June 10, 2025 | 5.29 | 5.25 | 5.25 | 5.43 | 5.18 | 28.84M |
| June 09, 2025 | 5.25 | 5.29 | 5.29 | 5.37 | 5.23 | 21.25M |
| June 06, 2025 | 5.28 | 5.23 | 5.23 | 5.3 | 5.2 | 20.26M |
| June 05, 2025 | 5.27 | 5.28 | 5.28 | 5.33 | 5.2 | 19.64M |
| June 04, 2025 | 5.26 | 5.26 | 5.26 | 5.31 | 5.24 | 16.02M |
| June 03, 2025 | 5.3 | 5.26 | 5.26 | 5.37 | 5.26 | 21.29M |
| May 30, 2025 | 5.57 | 5.37 | 5.37 | 5.6 | 5.35 | 33.83M |
| May 29, 2025 | 5.39 | 5.6 | 5.6 | 5.78 | 5.39 | 48.53M |
| May 28, 2025 | 5.5 | 5.39 | 5.39 | 5.69 | 5.38 | 22.36M |
| May 27, 2025 | 5.47 | 5.53 | 5.53 | 5.56 | 5.43 | 19.73M |
| May 26, 2025 | 5.45 | 5.46 | 5.46 | 5.52 | 5.4 | 15.4M |