4.42
-0.01(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.28 | 4.43 | 4.43 | 4.54 | 4.28 | 8.24M |
| August 14, 2025 | 4.32 | 4.32 | 4.32 | 4.4 | 4.24 | 5.86M |
| August 13, 2025 | 4.21 | 4.35 | 4.35 | 4.46 | 4.15 | 14.35M |
| August 12, 2025 | 4.43 | 4.28 | 4.28 | 4.49 | 4.27 | 10.62M |
| August 11, 2025 | 4.7 | 4.48 | 4.48 | 4.78 | 4.48 | 10.15M |
| August 08, 2025 | 4.9 | 4.72 | 4.72 | 4.9 | 4.71 | 5.25M |
| August 07, 2025 | 5.03 | 4.9 | 4.9 | 5.09 | 4.9 | 2.72M |
| August 06, 2025 | 5.1 | 5 | 5 | 5.15 | 4.97 | 4.79M |
| August 05, 2025 | 4.81 | 5.05 | 5.05 | 5.05 | 4.8 | 4.72M |
| August 04, 2025 | 4.77 | 4.81 | 4.81 | 4.83 | 4.71 | 2.28M |
| August 01, 2025 | 4.79 | 4.77 | 4.77 | 4.81 | 4.73 | 1.45M |
| July 31, 2025 | 4.89 | 4.79 | 4.79 | 4.97 | 4.76 | 2.5M |
| July 30, 2025 | 4.8 | 4.85 | 4.85 | 4.88 | 4.7 | 2.9M |
| July 29, 2025 | 4.92 | 4.78 | 4.78 | 4.93 | 4.71 | 4.74M |
| July 28, 2025 | 5.04 | 4.91 | 4.91 | 5.04 | 4.87 | 5.05M |
| July 25, 2025 | 5.05 | 5.06 | 5.06 | 5.1 | 5.04 | 1.75M |
| July 24, 2025 | 5.08 | 5.1 | 5.1 | 5.14 | 5.07 | 1.8M |
| July 23, 2025 | 5.08 | 5.12 | 5.12 | 5.15 | 5.05 | 3.22M |
| July 22, 2025 | 5.01 | 5.05 | 5.05 | 5.09 | 5.01 | 1.83M |
| July 21, 2025 | 5.07 | 5.05 | 5.05 | 5.14 | 5.02 | 3.02M |
| July 18, 2025 | 5.11 | 5.08 | 5.08 | 5.12 | 5.06 | 1.8M |
| July 17, 2025 | 5.15 | 5.09 | 5.09 | 5.15 | 5.04 | 1.68M |
| July 16, 2025 | 5.15 | 5.09 | 5.09 | 5.15 | 5.05 | 1.68M |
| July 15, 2025 | 5.01 | 5.1 | 5.1 | 5.17 | 5 | 3.37M |
| July 14, 2025 | 5.1 | 5.04 | 5.04 | 5.1 | 5.01 | 2.86M |
| July 11, 2025 | 5.08 | 5.09 | 5.09 | 5.1 | 5.05 | 1.61M |
| July 10, 2025 | 5.06 | 5.08 | 5.08 | 5.12 | 5.06 | 2.54M |
| July 09, 2025 | 5.16 | 5.08 | 5.08 | 5.2 | 5.07 | 4.18M |
| July 08, 2025 | 5.23 | 5.2 | 5.2 | 5.23 | 5.16 | 2.7M |
| July 07, 2025 | 5.21 | 5.23 | 5.23 | 5.26 | 5.19 | 1.71M |
| July 04, 2025 | 5.23 | 5.21 | 5.21 | 5.24 | 5.17 | 1.76M |
| July 03, 2025 | 5.24 | 5.23 | 5.23 | 5.24 | 5.18 | 2.17M |
| July 02, 2025 | 5.26 | 5.25 | 5.25 | 5.27 | 5.19 | 2.48M |
| July 01, 2025 | 5.27 | 5.2 | 5.2 | 5.28 | 5.19 | 2.83M |
| June 30, 2025 | 5.16 | 5.25 | 5.25 | 5.28 | 5.16 | 5.95M |
| June 27, 2025 | 5.02 | 5.1 | 5.1 | 5.16 | 5.02 | 3.86M |
| June 26, 2025 | 5.11 | 5.03 | 5.03 | 5.12 | 5.01 | 4.74M |
| June 25, 2025 | 5.13 | 5.11 | 5.11 | 5.22 | 5.05 | 5.66M |
| June 24, 2025 | 5.13 | 5.11 | 5.11 | 5.25 | 5.11 | 4.01M |
| June 23, 2025 | 5.18 | 5.2 | 5.2 | 5.24 | 5.09 | 3.09M |
| June 20, 2025 | 5.31 | 5.18 | 5.18 | 5.35 | 5.17 | 4.49M |
| June 19, 2025 | 5.58 | 5.39 | 5.39 | 5.6 | 5.39 | 7.58M |
| June 18, 2025 | 5.67 | 5.67 | 5.67 | 5.83 | 5.48 | 15.69M |
| June 17, 2025 | 5.24 | 5.55 | 5.55 | 5.55 | 5.24 | 4.71M |
| June 16, 2025 | 5.26 | 5.29 | 5.29 | 5.37 | 5.13 | 6.34M |
| June 13, 2025 | 5.16 | 5.26 | 5.26 | 5.28 | 5.12 | 5.21M |
| June 12, 2025 | 5.02 | 5.16 | 5.16 | 5.22 | 5.02 | 5.47M |
| June 11, 2025 | 5.16 | 5.09 | 5.09 | 5.19 | 5.06 | 4.04M |
| June 10, 2025 | 5.14 | 5.19 | 5.19 | 5.35 | 5.09 | 6.44M |
| June 09, 2025 | 5.17 | 5.13 | 5.13 | 5.17 | 5.06 | 3.26M |
| June 06, 2025 | 5.09 | 5.12 | 5.12 | 5.16 | 5.05 | 3.68M |
| June 05, 2025 | 5.01 | 5.06 | 5.06 | 5.1 | 4.96 | 4.3M |
| June 04, 2025 | 4.95 | 4.98 | 4.98 | 5.09 | 4.95 | 3.17M |
| June 03, 2025 | 5.09 | 5 | 5 | 5.15 | 4.95 | 5.1M |
| May 30, 2025 | 5.15 | 5.13 | 5.13 | 5.19 | 5.09 | 3.33M |
| May 29, 2025 | 5.13 | 5.13 | 5.13 | 5.32 | 5.13 | 6.81M |
| May 28, 2025 | 5.24 | 5.2 | 5.2 | 5.4 | 5.14 | 11.52M |
| May 27, 2025 | 4.99 | 5.23 | 5.23 | 5.23 | 4.99 | 12.87M |
| May 26, 2025 | 5.1 | 4.98 | 4.98 | 5.15 | 4.95 | 5.8M |
| May 23, 2025 | 5.08 | 5.09 | 5.09 | 5.22 | 5.04 | 7.68M |