4.98
-0.05(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5.04 | 4.98 | 4.98 | 5.07 | 4.97 | 31.37M |
| September 05, 2025 | 4.97 | 5.03 | 5.03 | 5.08 | 4.93 | 27.94M |
| September 04, 2025 | 4.96 | 5.01 | 5.01 | 5.02 | 4.89 | 46.16M |
| September 03, 2025 | 5.08 | 5.02 | 5.02 | 5.33 | 4.99 | 72.99M |
| September 02, 2025 | 4.99 | 5.04 | 5.04 | 5.04 | 4.92 | 33.44M |
| September 01, 2025 | 5.07 | 5.02 | 5.02 | 5.07 | 4.96 | 37.05M |
| August 29, 2025 | 5.19 | 5.12 | 5.12 | 5.19 | 5.1 | 30.77M |
| August 28, 2025 | 5.21 | 5.2 | 5.2 | 5.28 | 5.01 | 44.28M |
| August 27, 2025 | 5.27 | 5.23 | 5.23 | 5.41 | 5.23 | 56.59M |
| August 26, 2025 | 5.18 | 5.28 | 5.28 | 5.32 | 5.14 | 50.83M |
| August 25, 2025 | 5.16 | 5.18 | 5.18 | 5.2 | 5.13 | 35.74M |
| August 22, 2025 | 5.17 | 5.16 | 5.16 | 5.2 | 5.1 | 34.26M |
| August 21, 2025 | 5.18 | 5.16 | 5.16 | 5.21 | 5.13 | 30.12M |
| August 20, 2025 | 5.12 | 5.21 | 5.21 | 5.26 | 5.12 | 44.45M |
| August 19, 2025 | 4.93 | 5.17 | 5.17 | 5.4 | 4.87 | 98.93M |
| 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 |