4.97
-0.01(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.96 | 4.98 | 4.98 | 5.01 | 4.95 | 21.83M |
| August 15, 2025 | 4.93 | 4.96 | 4.96 | 4.98 | 4.92 | 15.83M |
| August 14, 2025 | 5.01 | 4.94 | 4.94 | 5.02 | 4.92 | 22M |
| August 13, 2025 | 5.03 | 5.01 | 5.01 | 5.04 | 4.99 | 16.18M |
| August 12, 2025 | 5.02 | 5.03 | 5.03 | 5.06 | 5 | 13.16M |
| August 11, 2025 | 4.99 | 5.05 | 5.05 | 5.05 | 4.95 | 25.31M |
| August 08, 2025 | 4.98 | 4.98 | 4.98 | 5.01 | 4.96 | 15.34M |
| August 07, 2025 | 5.01 | 4.97 | 4.97 | 5.02 | 4.96 | 12.5M |
| August 06, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 4.97 | 14.55M |
| August 05, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.95 | 11.82M |
| August 04, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.92 | 12.02M |
| August 01, 2025 | 4.98 | 4.99 | 4.99 | 5.01 | 4.97 | 9.97M |
| July 31, 2025 | 5.07 | 5 | 5 | 5.07 | 4.98 | 19.36M |
| July 30, 2025 | 5.04 | 5.05 | 5.05 | 5.07 | 5.02 | 17.04M |
| July 29, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 5 | 20.76M |
| July 28, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.05 | 19.87M |
| July 25, 2025 | 5.13 | 5.1 | 5.1 | 5.15 | 5.08 | 19.53M |
| July 24, 2025 | 5.1 | 5.15 | 5.15 | 5.16 | 5.08 | 26.26M |
| July 23, 2025 | 5.19 | 5.11 | 5.11 | 5.21 | 5.1 | 29.53M |
| July 22, 2025 | 5.23 | 5.19 | 5.19 | 5.24 | 5.12 | 32.04M |
| July 21, 2025 | 5.15 | 5.22 | 5.22 | 5.23 | 5.13 | 34.83M |
| July 18, 2025 | 5.14 | 5.13 | 5.13 | 5.16 | 5.09 | 24.47M |
| July 17, 2025 | 5.13 | 5.15 | 5.15 | 5.17 | 5.12 | 17.45M |
| July 16, 2025 | 5.13 | 5.15 | 5.15 | 5.17 | 5.09 | 22.72M |
| July 15, 2025 | 5.26 | 5.1 | 5.1 | 5.26 | 5.08 | 39.66M |
| July 14, 2025 | 5.19 | 5.25 | 5.25 | 5.3 | 5.17 | 36.32M |
| July 11, 2025 | 5.2 | 5.2 | 5.2 | 5.24 | 5.15 | 29.25M |
| July 10, 2025 | 5.24 | 5.22 | 5.22 | 5.3 | 5.19 | 31.7M |
| July 09, 2025 | 5.28 | 5.25 | 5.25 | 5.4 | 5.24 | 41.71M |
| July 08, 2025 | 5.4 | 5.3 | 5.3 | 5.41 | 5.25 | 55.36M |
| July 07, 2025 | 5.3 | 5.42 | 5.42 | 5.44 | 5.24 | 90.4M |
| July 04, 2025 | 5.14 | 5.2 | 5.2 | 5.27 | 5.14 | 48.25M |
| July 03, 2025 | 5.13 | 5.14 | 5.14 | 5.17 | 5.09 | 25.32M |
| July 02, 2025 | 5.15 | 5.12 | 5.12 | 5.19 | 5.08 | 33.13M |
| July 01, 2025 | 5.03 | 5.2 | 5.2 | 5.25 | 5.02 | 55.61M |
| June 30, 2025 | 5.02 | 5.04 | 5.04 | 5.06 | 5.01 | 17.78M |
| June 27, 2025 | 4.96 | 5.04 | 5.04 | 5.09 | 4.96 | 30.23M |
| June 26, 2025 | 5.02 | 4.97 | 4.97 | 5.04 | 4.96 | 27.55M |
| June 25, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 4.97 | 23.89M |
| June 24, 2025 | 4.91 | 5.03 | 5.03 | 5.03 | 4.9 | 24.45M |
| June 23, 2025 | 4.85 | 4.9 | 4.9 | 4.91 | 4.82 | 16.32M |
| June 20, 2025 | 4.88 | 4.89 | 4.89 | 4.92 | 4.83 | 16.4M |
| June 19, 2025 | 5.09 | 4.93 | 4.87 | 5.09 | 4.92 | 28.84M |
| June 18, 2025 | 5.15 | 5.09 | 5.03 | 5.17 | 5.07 | 21.26M |
| June 17, 2025 | 5.19 | 5.14 | 5.08 | 5.2 | 5.14 | 21.75M |
| June 16, 2025 | 5.18 | 5.19 | 5.13 | 5.24 | 5.14 | 21.84M |
| June 13, 2025 | 5.2 | 5.22 | 5.16 | 5.32 | 5.19 | 30.98M |
| June 12, 2025 | 5.29 | 5.22 | 5.16 | 5.3 | 5.21 | 24.85M |
| June 11, 2025 | 5.34 | 5.3 | 5.24 | 5.34 | 5.26 | 22.34M |
| June 10, 2025 | 5.29 | 5.34 | 5.28 | 5.35 | 5.24 | 44.69M |
| June 09, 2025 | 5.28 | 5.27 | 5.21 | 5.3 | 5.25 | 26.21M |
| June 06, 2025 | 5.29 | 5.29 | 5.29 | 5.34 | 5.24 | 23.04M |
| June 05, 2025 | 5.41 | 5.31 | 5.31 | 5.45 | 5.3 | 37.33M |
| June 04, 2025 | 5.2 | 5.33 | 5.33 | 5.34 | 5.19 | 36.11M |
| June 03, 2025 | 5.13 | 5.2 | 5.2 | 5.22 | 5.12 | 22.29M |
| May 30, 2025 | 5.3 | 5.19 | 5.19 | 5.34 | 5.18 | 30.77M |
| May 29, 2025 | 5.26 | 5.31 | 5.31 | 5.32 | 5.22 | 30.36M |
| May 28, 2025 | 5.42 | 5.28 | 5.28 | 5.45 | 5.26 | 44.84M |
| May 27, 2025 | 5.47 | 5.44 | 5.44 | 5.5 | 5.41 | 22.9M |
| May 26, 2025 | 5.45 | 5.47 | 5.47 | 5.49 | 5.39 | 28.09M |