4.59
-0.08(-1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 4.65 | 4.59 | 4.59 | 4.66 | 4.57 | 16.08M |
| September 08, 2025 | 4.58 | 4.67 | 4.67 | 4.76 | 4.58 | 22.61M |
| September 05, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.5 | 17.25M |
| September 04, 2025 | 4.62 | 4.59 | 4.59 | 4.64 | 4.55 | 14.43M |
| September 03, 2025 | 4.72 | 4.62 | 4.62 | 4.74 | 4.61 | 18.34M |
| September 02, 2025 | 4.79 | 4.74 | 4.74 | 4.85 | 4.69 | 25.11M |
| September 01, 2025 | 4.78 | 4.72 | 4.72 | 4.78 | 4.7 | 20.39M |
| August 29, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.74 | 16.03M |
| August 28, 2025 | 4.77 | 4.81 | 4.81 | 4.85 | 4.66 | 22.47M |
| August 27, 2025 | 4.94 | 4.77 | 4.77 | 4.95 | 4.7 | 27.38M |
| August 26, 2025 | 4.98 | 4.94 | 4.94 | 4.99 | 4.92 | 20.45M |
| August 25, 2025 | 4.98 | 4.94 | 4.94 | 5 | 4.92 | 25.12M |
| August 22, 2025 | 4.96 | 4.98 | 4.98 | 5.08 | 4.93 | 37.92M |
| August 21, 2025 | 4.87 | 4.95 | 4.95 | 4.96 | 4.85 | 32.83M |
| August 20, 2025 | 4.82 | 4.86 | 4.86 | 4.88 | 4.81 | 18.18M |
| August 19, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.8 | 17.46M |
| August 18, 2025 | 4.84 | 4.86 | 4.86 | 4.87 | 4.8 | 22.42M |
| August 15, 2025 | 4.81 | 4.86 | 4.86 | 4.87 | 4.79 | 16.11M |
| August 14, 2025 | 4.9 | 4.81 | 4.81 | 4.91 | 4.81 | 17.85M |
| August 13, 2025 | 4.91 | 4.91 | 4.91 | 4.93 | 4.84 | 35.41M |
| August 12, 2025 | 4.8 | 4.99 | 4.99 | 5.13 | 4.8 | 60.09M |
| August 11, 2025 | 4.82 | 4.81 | 4.81 | 4.83 | 4.77 | 14.01M |
| August 08, 2025 | 4.74 | 4.81 | 4.81 | 4.85 | 4.72 | 23.64M |
| August 07, 2025 | 4.74 | 4.75 | 4.75 | 4.77 | 4.71 | 12.79M |
| August 06, 2025 | 4.77 | 4.74 | 4.74 | 4.77 | 4.7 | 12.97M |
| August 05, 2025 | 4.72 | 4.74 | 4.74 | 4.77 | 4.71 | 11.44M |
| August 04, 2025 | 4.7 | 4.71 | 4.71 | 4.72 | 4.65 | 13.71M |
| August 01, 2025 | 4.73 | 4.75 | 4.75 | 4.76 | 4.72 | 11.25M |
| July 31, 2025 | 4.77 | 4.73 | 4.73 | 4.78 | 4.72 | 17.46M |
| July 30, 2025 | 4.85 | 4.79 | 4.79 | 4.86 | 4.77 | 16.7M |
| July 29, 2025 | 4.82 | 4.82 | 4.82 | 4.85 | 4.76 | 18.81M |
| July 28, 2025 | 4.89 | 4.83 | 4.83 | 4.89 | 4.81 | 17.86M |
| July 25, 2025 | 4.96 | 4.89 | 4.89 | 4.98 | 4.87 | 21.82M |
| July 24, 2025 | 4.85 | 4.95 | 4.95 | 4.95 | 4.84 | 23.27M |
| July 23, 2025 | 4.94 | 4.86 | 4.86 | 4.95 | 4.86 | 29.41M |
| July 22, 2025 | 5.02 | 4.95 | 4.95 | 5.02 | 4.93 | 33.45M |
| July 21, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.01 | 21.55M |
| July 18, 2025 | 5.02 | 5.04 | 5.04 | 5.08 | 5.01 | 20.82M |
| July 17, 2025 | 5.04 | 5.03 | 5.03 | 5.05 | 5.01 | 20.86M |
| July 16, 2025 | 5.05 | 5.05 | 5.05 | 5.14 | 5.04 | 29.01M |
| July 15, 2025 | 5.1 | 5.11 | 5.11 | 5.18 | 5 | 52.97M |
| July 14, 2025 | 5.03 | 5.09 | 5.09 | 5.15 | 5.01 | 45.92M |
| July 11, 2025 | 4.97 | 5 | 5 | 5.05 | 4.96 | 28.05M |
| July 10, 2025 | 4.99 | 4.97 | 4.97 | 5.03 | 4.95 | 23.34M |
| July 09, 2025 | 5 | 4.98 | 4.98 | 5.05 | 4.97 | 30.26M |
| July 08, 2025 | 5.04 | 5.03 | 5.03 | 5.09 | 4.99 | 32.1M |
| July 07, 2025 | 5 | 4.99 | 4.99 | 5.05 | 4.92 | 31.23M |
| July 04, 2025 | 5.08 | 5.03 | 5.03 | 5.1 | 5.03 | 24.21M |
| July 03, 2025 | 5.07 | 5.08 | 5.08 | 5.14 | 5.03 | 35.3M |
| July 02, 2025 | 5.17 | 5.12 | 5.12 | 5.22 | 5.08 | 49.51M |
| July 01, 2025 | 5.09 | 5.18 | 5.18 | 5.26 | 5.03 | 71.82M |
| June 30, 2025 | 5.15 | 5.12 | 5.12 | 5.15 | 5.08 | 42.38M |
| June 27, 2025 | 5.07 | 5.11 | 5.11 | 5.19 | 5.06 | 48.36M |
| June 26, 2025 | 5.03 | 5.15 | 5.15 | 5.26 | 4.91 | 74.89M |
| June 25, 2025 | 5.22 | 5.04 | 5.04 | 5.24 | 5 | 103.34M |
| June 24, 2025 | 5.15 | 5.29 | 5.29 | 5.51 | 5.15 | 149.6M |
| June 23, 2025 | 5.73 | 5.72 | 5.72 | 5.89 | 5.56 | 175.5M |
| June 20, 2025 | 5.19 | 5.35 | 5.35 | 5.7 | 5.07 | 140.7M |
| June 19, 2025 | 5.49 | 5.32 | 5.32 | 5.51 | 5.12 | 134.42M |
| June 18, 2025 | 5.8 | 5.54 | 5.54 | 5.98 | 5.46 | 190.35M |