4.87
+0.08(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.75 | 4.79 | 4.79 | 4.82 | 4.72 | 21.12M |
| August 15, 2025 | 4.8 | 4.77 | 4.77 | 4.89 | 4.75 | 19.85M |
| August 14, 2025 | 4.95 | 4.8 | 4.8 | 4.96 | 4.78 | 23.94M |
| August 13, 2025 | 4.85 | 4.95 | 4.95 | 4.96 | 4.85 | 27.65M |
| August 12, 2025 | 4.84 | 4.85 | 4.85 | 4.9 | 4.82 | 18.84M |
| August 11, 2025 | 4.8 | 4.85 | 4.85 | 4.88 | 4.8 | 20.32M |
| August 08, 2025 | 4.83 | 4.82 | 4.82 | 4.87 | 4.78 | 14.67M |
| August 07, 2025 | 4.84 | 4.84 | 4.84 | 4.92 | 4.8 | 21.76M |
| August 06, 2025 | 4.8 | 4.85 | 4.85 | 4.86 | 4.75 | 26.99M |
| August 05, 2025 | 4.68 | 4.79 | 4.79 | 4.86 | 4.68 | 28.36M |
| August 04, 2025 | 4.62 | 4.69 | 4.69 | 4.69 | 4.56 | 17.32M |
| August 01, 2025 | 4.6 | 4.68 | 4.68 | 4.79 | 4.58 | 30.19M |
| July 31, 2025 | 4.57 | 4.58 | 4.58 | 4.64 | 4.56 | 15.81M |
| July 30, 2025 | 4.62 | 4.58 | 4.58 | 4.63 | 4.52 | 17.69M |
| July 29, 2025 | 4.69 | 4.63 | 4.63 | 4.7 | 4.57 | 20.87M |
| July 28, 2025 | 4.71 | 4.69 | 4.69 | 4.75 | 4.68 | 17.19M |
| July 25, 2025 | 4.7 | 4.71 | 4.71 | 4.72 | 4.67 | 14.22M |
| July 24, 2025 | 4.68 | 4.7 | 4.7 | 4.74 | 4.66 | 17.42M |
| July 23, 2025 | 4.7 | 4.69 | 4.69 | 4.74 | 4.65 | 19.61M |
| July 22, 2025 | 4.8 | 4.74 | 4.74 | 4.81 | 4.71 | 30.93M |
| July 21, 2025 | 4.88 | 4.82 | 4.82 | 4.91 | 4.81 | 32.12M |
| July 18, 2025 | 4.89 | 4.9 | 4.9 | 4.96 | 4.85 | 30M |
| July 17, 2025 | 4.85 | 4.89 | 4.89 | 4.94 | 4.82 | 31.27M |
| July 16, 2025 | 4.88 | 4.88 | 4.88 | 4.95 | 4.73 | 43.26M |
| July 15, 2025 | 5.04 | 4.83 | 4.83 | 5.04 | 4.77 | 58.47M |
| July 14, 2025 | 4.81 | 4.89 | 4.89 | 4.93 | 4.76 | 59.76M |
| July 11, 2025 | 4.72 | 4.76 | 4.76 | 4.79 | 4.68 | 38.64M |
| July 10, 2025 | 4.79 | 4.71 | 4.71 | 4.83 | 4.66 | 32.96M |
| July 09, 2025 | 4.81 | 4.74 | 4.74 | 4.82 | 4.69 | 31.74M |
| July 08, 2025 | 4.86 | 4.82 | 4.82 | 4.87 | 4.75 | 29.68M |
| July 07, 2025 | 4.85 | 4.8 | 4.8 | 4.95 | 4.77 | 46.74M |
| July 04, 2025 | 4.97 | 4.89 | 4.89 | 5.09 | 4.89 | 47.14M |
| July 03, 2025 | 4.96 | 4.98 | 4.98 | 5.08 | 4.91 | 64.23M |
| July 02, 2025 | 5.21 | 5 | 5 | 5.42 | 5 | 102.01M |
| July 01, 2025 | 5.24 | 5.29 | 5.29 | 5.76 | 5.24 | 140.79M |
| June 30, 2025 | 4.79 | 5.4 | 5.4 | 5.5 | 4.64 | 156.82M |
| June 27, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 11.95M |
| June 26, 2025 | 4.23 | 4.63 | 4.63 | 4.63 | 4.23 | 24.3M |
| June 25, 2025 | 4.13 | 4.21 | 4.21 | 4.23 | 4.1 | 54.65M |
| June 24, 2025 | 3.9 | 4.18 | 4.18 | 4.3 | 3.87 | 68.57M |
| June 23, 2025 | 3.84 | 3.92 | 3.92 | 3.96 | 3.8 | 41.66M |
| June 20, 2025 | 4.17 | 3.9 | 3.9 | 4.22 | 3.9 | 75.3M |
| June 19, 2025 | 4.55 | 4.33 | 4.33 | 4.55 | 4.33 | 85.47M |
| June 18, 2025 | 5.56 | 4.81 | 4.81 | 5.56 | 4.55 | 150.68M |
| June 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.6M |
| June 16, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| June 13, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| June 12, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| June 11, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| June 10, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| June 09, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| June 06, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| June 05, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| June 04, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| June 03, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| May 30, 2025 | 4.6 | 4.59 | 4.59 | 4.62 | 4.35 | 39.07M |
| May 29, 2025 | 4.3 | 4.53 | 4.53 | 4.55 | 4.28 | 37.54M |
| May 28, 2025 | 4.24 | 4.3 | 4.3 | 4.36 | 4.2 | 22.4M |
| May 27, 2025 | 4.22 | 4.26 | 4.26 | 4.27 | 4.18 | 15.79M |
| May 26, 2025 | 4.15 | 4.19 | 4.19 | 4.25 | 4.1 | 13.98M |