4.82
+0.02(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.88 | 4.8 | 4.8 | 4.88 | 4.76 | 37.13M |
| August 15, 2025 | 4.78 | 4.88 | 4.88 | 4.9 | 4.73 | 34.05M |
| August 14, 2025 | 4.88 | 4.73 | 4.73 | 4.98 | 4.72 | 48.16M |
| August 13, 2025 | 4.6 | 4.91 | 4.91 | 4.95 | 4.58 | 76.25M |
| August 12, 2025 | 4.61 | 4.61 | 4.61 | 4.65 | 4.55 | 26.41M |
| August 11, 2025 | 4.58 | 4.61 | 4.61 | 4.67 | 4.56 | 36.01M |
| August 08, 2025 | 4.5 | 4.55 | 4.55 | 4.59 | 4.46 | 30.96M |
| August 07, 2025 | 4.47 | 4.48 | 4.48 | 4.53 | 4.47 | 26.68M |
| August 06, 2025 | 4.55 | 4.5 | 4.5 | 4.59 | 4.5 | 47.52M |
| August 05, 2025 | 4.52 | 4.54 | 4.54 | 4.58 | 4.51 | 58.2M |
| August 04, 2025 | 4.72 | 4.53 | 4.53 | 4.82 | 4.47 | 95.77M |
| August 01, 2025 | 5.18 | 4.88 | 4.88 | 5.26 | 4.88 | 122.56M |
| July 31, 2025 | 5.24 | 5.42 | 5.42 | 5.42 | 5.02 | 147.64M |
| July 30, 2025 | 4.4 | 4.93 | 4.93 | 4.93 | 4.36 | 80.93M |
| July 29, 2025 | 4.33 | 4.48 | 4.48 | 4.62 | 4.25 | 52.48M |
| July 28, 2025 | 4.3 | 4.3 | 4.3 | 4.35 | 4.26 | 18.3M |
| July 25, 2025 | 4.36 | 4.3 | 4.3 | 4.42 | 4.28 | 26.58M |
| July 24, 2025 | 4.15 | 4.37 | 4.37 | 4.39 | 4.14 | 40.73M |
| July 23, 2025 | 4.2 | 4.15 | 4.15 | 4.24 | 4.15 | 17.1M |
| July 22, 2025 | 4.2 | 4.21 | 4.21 | 4.23 | 4.16 | 17.32M |
| July 21, 2025 | 4.16 | 4.18 | 4.18 | 4.21 | 4.12 | 14.24M |
| July 18, 2025 | 4.22 | 4.16 | 4.16 | 4.22 | 4.13 | 13.82M |
| July 17, 2025 | 4.18 | 4.18 | 4.18 | 4.22 | 4.15 | 13.34M |
| July 16, 2025 | 4.18 | 4.19 | 4.19 | 4.22 | 4.16 | 15.26M |
| July 15, 2025 | 4.28 | 4.18 | 4.18 | 4.29 | 4.15 | 22.88M |
| July 14, 2025 | 4.3 | 4.27 | 4.27 | 4.34 | 4.25 | 16.32M |
| July 11, 2025 | 4.35 | 4.3 | 4.3 | 4.38 | 4.23 | 31.05M |
| July 10, 2025 | 4.34 | 4.33 | 4.33 | 4.38 | 4.29 | 27.17M |
| July 09, 2025 | 4.4 | 4.37 | 4.37 | 4.44 | 4.35 | 22M |
| July 08, 2025 | 4.29 | 4.38 | 4.38 | 4.42 | 4.22 | 34.76M |
| July 07, 2025 | 4.27 | 4.27 | 4.27 | 4.32 | 4.25 | 17.96M |
| July 04, 2025 | 4.28 | 4.29 | 4.29 | 4.33 | 4.25 | 23.77M |
| July 03, 2025 | 4.35 | 4.28 | 4.28 | 4.4 | 4.25 | 31.69M |
| July 02, 2025 | 4.4 | 4.3 | 4.3 | 4.44 | 4.24 | 52.99M |
| July 01, 2025 | 4.46 | 4.43 | 4.43 | 4.58 | 4.31 | 93.63M |
| June 30, 2025 | 4.15 | 4.43 | 4.43 | 4.43 | 4.15 | 92.45M |
| June 27, 2025 | 3.78 | 4.03 | 4.03 | 4.15 | 3.77 | 75.15M |
| June 26, 2025 | 3.79 | 3.77 | 3.77 | 3.82 | 3.74 | 16.96M |
| June 25, 2025 | 3.78 | 3.8 | 3.8 | 3.8 | 3.73 | 18.43M |
| June 24, 2025 | 3.68 | 3.76 | 3.76 | 3.78 | 3.68 | 17.63M |
| June 23, 2025 | 3.65 | 3.71 | 3.71 | 3.73 | 3.62 | 14.99M |
| June 20, 2025 | 3.67 | 3.66 | 3.66 | 3.71 | 3.65 | 17.11M |
| June 19, 2025 | 3.83 | 3.68 | 3.68 | 3.88 | 3.67 | 30.81M |
| June 18, 2025 | 3.88 | 3.85 | 3.85 | 3.9 | 3.82 | 24.95M |
| June 17, 2025 | 3.93 | 3.9 | 3.9 | 3.98 | 3.85 | 37.73M |
| June 16, 2025 | 3.99 | 3.94 | 3.94 | 4.01 | 3.85 | 67.39M |
| June 13, 2025 | 4.23 | 4.05 | 4.05 | 4.53 | 3.93 | 112.81M |
| June 12, 2025 | 4.27 | 4.28 | 4.28 | 4.32 | 4.18 | 50.42M |
| June 11, 2025 | 4.24 | 4.24 | 4.24 | 4.37 | 4.15 | 95.48M |
| June 10, 2025 | 3.98 | 4.21 | 4.21 | 4.4 | 3.98 | 135.57M |
| June 09, 2025 | 3.89 | 4 | 4 | 4.03 | 3.89 | 73.59M |
| June 06, 2025 | 3.89 | 3.89 | 3.89 | 3.95 | 3.79 | 72.79M |
| June 05, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.79 | 122.91M |
| June 04, 2025 | 3.81 | 4.09 | 4.09 | 4.09 | 3.81 | 100.3M |
| June 03, 2025 | 3.7 | 3.72 | 3.72 | 3.8 | 3.64 | 44.23M |
| May 30, 2025 | 3.62 | 3.7 | 3.7 | 3.96 | 3.61 | 64.16M |
| May 29, 2025 | 3.44 | 3.63 | 3.63 | 3.64 | 3.42 | 60.44M |
| May 28, 2025 | 3.45 | 3.52 | 3.52 | 3.78 | 3.45 | 58.15M |
| May 27, 2025 | 3.41 | 3.44 | 3.44 | 3.45 | 3.41 | 7.48M |
| May 26, 2025 | 3.43 | 3.43 | 3.43 | 3.46 | 3.41 | 7.45M |