4.39
+0.01(+0.23%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 4.38 | 4.39 | 4.39 | 4.42 | 4.34 | 440.4M |
September 05, 2025 | 4.3 | 4.38 | 4.38 | 4.38 | 4.27 | 506.87M |
September 04, 2025 | 4.33 | 4.3 | 4.3 | 4.42 | 4.25 | 558.6M |
September 03, 2025 | 4.43 | 4.31 | 4.31 | 4.44 | 4.3 | 481.16M |
September 02, 2025 | 4.58 | 4.41 | 4.41 | 4.59 | 4.38 | 699.94M |
September 01, 2025 | 4.68 | 4.59 | 4.59 | 4.69 | 4.56 | 507.24M |
August 29, 2025 | 4.7 | 4.64 | 4.64 | 4.72 | 4.63 | 613.88M |
August 28, 2025 | 4.66 | 4.7 | 4.7 | 4.71 | 4.58 | 516.96M |
August 27, 2025 | 4.78 | 4.66 | 4.66 | 4.87 | 4.65 | 674.58M |
August 26, 2025 | 4.72 | 4.78 | 4.78 | 4.8 | 4.7 | 410.14M |
August 25, 2025 | 4.82 | 4.74 | 4.74 | 4.86 | 4.68 | 589.84M |
August 22, 2025 | 4.6 | 4.78 | 4.78 | 4.78 | 4.59 | 651.19M |
August 21, 2025 | 4.61 | 4.61 | 4.61 | 4.66 | 4.59 | 330.24M |
August 20, 2025 | 4.5 | 4.61 | 4.61 | 4.62 | 4.49 | 392.27M |
August 19, 2025 | 4.55 | 4.51 | 4.51 | 4.56 | 4.5 | 233.73M |
August 18, 2025 | 4.51 | 4.56 | 4.56 | 4.58 | 4.49 | 324.17M |
August 15, 2025 | 4.41 | 4.49 | 4.49 | 4.5 | 4.4 | 286.13M |
August 14, 2025 | 4.47 | 4.4 | 4.4 | 4.48 | 4.38 | 244.07M |
August 13, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.44 | 188.44M |
August 12, 2025 | 4.49 | 4.47 | 4.47 | 4.49 | 4.44 | 165.28M |
August 11, 2025 | 4.42 | 4.49 | 4.49 | 4.5 | 4.4 | 240.72M |
August 08, 2025 | 4.45 | 4.42 | 4.42 | 4.45 | 4.41 | 188.78M |
August 07, 2025 | 4.48 | 4.46 | 4.46 | 4.52 | 4.44 | 200.56M |
August 06, 2025 | 4.47 | 4.48 | 4.48 | 4.51 | 4.44 | 250.56M |
August 05, 2025 | 4.43 | 4.46 | 4.46 | 4.57 | 4.42 | 519.77M |
August 04, 2025 | 4.41 | 4.43 | 4.43 | 4.44 | 4.38 | 217.99M |
August 01, 2025 | 4.4 | 4.43 | 4.43 | 4.46 | 4.38 | 290.55M |
July 31, 2025 | 4.5 | 4.4 | 4.4 | 4.51 | 4.38 | 362.22M |
July 30, 2025 | 4.53 | 4.51 | 4.51 | 4.56 | 4.48 | 207.52M |
July 29, 2025 | 4.59 | 4.55 | 4.55 | 4.59 | 4.5 | 299.2M |
July 28, 2025 | 4.61 | 4.6 | 4.6 | 4.64 | 4.57 | 230.28M |
July 25, 2025 | 4.64 | 4.61 | 4.61 | 4.65 | 4.59 | 210.84M |
July 24, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.6 | 261.58M |
July 23, 2025 | 4.64 | 4.63 | 4.63 | 4.68 | 4.61 | 246.1M |
July 22, 2025 | 4.62 | 4.66 | 4.66 | 4.67 | 4.59 | 374.4M |
July 21, 2025 | 4.51 | 4.64 | 4.64 | 4.65 | 4.49 | 414.95M |
July 18, 2025 | 4.56 | 4.51 | 4.51 | 4.6 | 4.48 | 297.11M |
July 17, 2025 | 4.48 | 4.61 | 4.56 | 4.62 | 4.47 | 314.55M |
July 16, 2025 | 4.51 | 4.47 | 4.47 | 4.53 | 4.46 | 199.11M |
July 15, 2025 | 4.58 | 4.5 | 4.5 | 4.6 | 4.47 | 250.67M |
July 14, 2025 | 4.52 | 4.58 | 4.58 | 4.6 | 4.52 | 263.04M |
July 11, 2025 | 4.5 | 4.52 | 4.52 | 4.57 | 4.44 | 351.06M |
July 10, 2025 | 4.4 | 4.47 | 4.47 | 4.49 | 4.39 | 358.78M |
July 09, 2025 | 4.4 | 4.37 | 4.37 | 4.41 | 4.36 | 197.58M |
July 08, 2025 | 4.35 | 4.39 | 4.39 | 4.4 | 4.33 | 227.89M |
July 07, 2025 | 4.44 | 4.35 | 4.35 | 4.45 | 4.33 | 277.89M |
July 04, 2025 | 4.52 | 4.44 | 4.44 | 4.52 | 4.43 | 206.5M |
July 03, 2025 | 4.44 | 4.52 | 4.52 | 4.53 | 4.41 | 285.13M |
July 02, 2025 | 4.37 | 4.44 | 4.44 | 4.44 | 4.35 | 291.81M |
July 01, 2025 | 4.33 | 4.37 | 4.37 | 4.38 | 4.3 | 242.58M |
June 30, 2025 | 4.35 | 4.33 | 4.33 | 4.36 | 4.31 | 215.56M |
June 27, 2025 | 4.3 | 4.34 | 4.34 | 4.35 | 4.29 | 268.95M |
June 26, 2025 | 4.33 | 4.29 | 4.29 | 4.42 | 4.29 | 367.17M |
June 25, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.26 | 297.26M |
June 24, 2025 | 4.34 | 4.32 | 4.32 | 4.37 | 4.31 | 216.45M |
June 23, 2025 | 4.32 | 4.33 | 4.33 | 4.37 | 4.3 | 143.71M |
June 20, 2025 | 4.33 | 4.35 | 4.35 | 4.38 | 4.32 | 144.81M |
June 19, 2025 | 4.37 | 4.32 | 4.32 | 4.37 | 4.29 | 137.76M |
June 18, 2025 | 4.35 | 4.37 | 4.37 | 4.39 | 4.33 | 145.53M |
June 17, 2025 | 4.31 | 4.36 | 4.36 | 4.38 | 4.3 | 165.57M |