4.79
-0.01(-0.21%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.78 | 4.8 | 4.8 | 4.8 | 4.69 | 18.6M |
September 04, 2025 | 4.66 | 4.71 | 4.71 | 4.72 | 4.66 | 11.92M |
September 03, 2025 | 4.73 | 4.67 | 4.67 | 4.74 | 4.67 | 11.82M |
September 02, 2025 | 4.76 | 4.73 | 4.73 | 4.77 | 4.71 | 12.68M |
September 01, 2025 | 4.75 | 4.75 | 4.75 | 4.77 | 4.71 | 12.99M |
August 29, 2025 | 4.78 | 4.75 | 4.75 | 4.8 | 4.74 | 14.15M |
August 28, 2025 | 4.8 | 4.77 | 4.77 | 4.81 | 4.71 | 19.07M |
August 27, 2025 | 4.86 | 4.79 | 4.79 | 4.88 | 4.78 | 22.05M |
August 26, 2025 | 4.87 | 4.87 | 4.87 | 4.89 | 4.84 | 14.45M |
August 25, 2025 | 4.88 | 4.87 | 4.87 | 4.91 | 4.85 | 24.39M |
August 22, 2025 | 4.85 | 4.87 | 4.87 | 4.87 | 4.82 | 25.75M |
August 21, 2025 | 4.79 | 4.89 | 4.89 | 4.98 | 4.78 | 41.52M |
August 20, 2025 | 4.76 | 4.8 | 4.8 | 4.8 | 4.75 | 13.63M |
August 19, 2025 | 4.79 | 4.76 | 4.76 | 4.79 | 4.74 | 13.79M |
August 18, 2025 | 4.81 | 4.78 | 4.78 | 4.82 | 4.77 | 17.74M |
August 15, 2025 | 4.72 | 4.79 | 4.79 | 4.8 | 4.71 | 17.53M |
August 14, 2025 | 4.78 | 4.72 | 4.72 | 4.8 | 4.71 | 17.31M |
August 13, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.77 | 13.02M |
August 12, 2025 | 4.8 | 4.78 | 4.78 | 4.8 | 4.76 | 10.06M |
August 11, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.76 | 10.97M |
August 08, 2025 | 4.77 | 4.78 | 4.78 | 4.8 | 4.76 | 10.67M |
August 07, 2025 | 4.79 | 4.78 | 4.78 | 4.81 | 4.75 | 13.02M |
August 06, 2025 | 4.77 | 4.79 | 4.79 | 4.8 | 4.74 | 10.92M |
August 05, 2025 | 4.78 | 4.77 | 4.77 | 4.78 | 4.74 | 10.13M |
August 04, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.72 | 12.58M |
August 01, 2025 | 4.78 | 4.78 | 4.78 | 4.82 | 4.76 | 13.44M |
July 31, 2025 | 4.9 | 4.78 | 4.78 | 4.9 | 4.75 | 26.64M |
July 30, 2025 | 4.96 | 4.91 | 4.91 | 4.98 | 4.89 | 15.35M |
July 29, 2025 | 4.94 | 4.92 | 4.92 | 4.97 | 4.87 | 19.51M |
July 28, 2025 | 5 | 4.95 | 4.95 | 5.04 | 4.89 | 26.49M |
July 25, 2025 | 5.12 | 5.06 | 5.06 | 5.14 | 5.06 | 31.78M |
July 24, 2025 | 4.94 | 5.14 | 5.14 | 5.18 | 4.93 | 42.91M |
July 23, 2025 | 5.05 | 4.98 | 4.98 | 5.08 | 4.98 | 47.54M |
July 22, 2025 | 4.94 | 5.09 | 5.02 | 5.1 | 4.92 | 47.37M |
July 21, 2025 | 4.88 | 4.95 | 4.88 | 4.96 | 4.86 | 28.47M |
July 18, 2025 | 4.8 | 4.81 | 4.74 | 4.82 | 4.78 | 8.46M |
July 17, 2025 | 4.79 | 4.81 | 4.74 | 4.81 | 4.77 | 10.01M |
July 16, 2025 | 4.78 | 4.77 | 4.7 | 4.8 | 4.74 | 11.41M |
July 15, 2025 | 4.86 | 4.78 | 4.71 | 4.87 | 4.77 | 18.56M |
July 14, 2025 | 4.88 | 4.88 | 4.81 | 4.93 | 4.87 | 13.33M |
July 11, 2025 | 4.9 | 4.88 | 4.81 | 4.93 | 4.85 | 25.87M |
July 10, 2025 | 4.83 | 4.94 | 4.87 | 5.01 | 4.82 | 33.19M |
July 09, 2025 | 4.85 | 4.82 | 4.75 | 4.86 | 4.81 | 13.55M |
July 08, 2025 | 4.75 | 4.85 | 4.85 | 4.87 | 4.74 | 27.06M |
July 07, 2025 | 4.77 | 4.75 | 4.75 | 4.81 | 4.74 | 14.44M |
July 04, 2025 | 4.78 | 4.76 | 4.76 | 4.87 | 4.74 | 22.12M |
July 03, 2025 | 4.77 | 4.76 | 4.76 | 4.78 | 4.72 | 21.96M |
July 02, 2025 | 4.67 | 4.8 | 4.8 | 4.81 | 4.67 | 41M |
July 01, 2025 | 4.63 | 4.65 | 4.65 | 4.65 | 4.61 | 10.06M |
June 30, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.6 | 7.53M |
June 27, 2025 | 4.62 | 4.61 | 4.61 | 4.65 | 4.61 | 6.64M |
June 26, 2025 | 4.63 | 4.61 | 4.61 | 4.63 | 4.59 | 7.77M |
June 25, 2025 | 4.59 | 4.63 | 4.63 | 4.63 | 4.58 | 9.48M |
June 24, 2025 | 4.55 | 4.6 | 4.6 | 4.6 | 4.55 | 7.6M |
June 23, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.53 | 7.25M |
June 20, 2025 | 4.55 | 4.56 | 4.56 | 4.58 | 4.55 | 5.18M |
June 19, 2025 | 4.58 | 4.56 | 4.56 | 4.59 | 4.54 | 6.38M |
June 18, 2025 | 4.58 | 4.57 | 4.57 | 4.6 | 4.57 | 4.4M |
June 17, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.58 | 4.77M |
June 16, 2025 | 4.55 | 4.59 | 4.59 | 4.6 | 4.54 | 7.76M |