4.69
+0.07(+1.52%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.56 | 4.62 | 4.62 | 4.63 | 4.53 | 19.45M |
September 04, 2025 | 4.55 | 4.57 | 4.57 | 4.58 | 4.53 | 18.63M |
September 03, 2025 | 4.64 | 4.54 | 4.54 | 4.66 | 4.54 | 26.66M |
September 02, 2025 | 4.62 | 4.64 | 4.64 | 4.66 | 4.6 | 22.81M |
September 01, 2025 | 4.64 | 4.62 | 4.62 | 4.65 | 4.58 | 19.92M |
August 29, 2025 | 4.66 | 4.64 | 4.64 | 4.73 | 4.63 | 24.56M |
August 28, 2025 | 4.71 | 4.68 | 4.68 | 4.73 | 4.56 | 41.42M |
August 27, 2025 | 4.77 | 4.73 | 4.73 | 4.85 | 4.73 | 41.94M |
August 26, 2025 | 4.75 | 4.77 | 4.77 | 4.78 | 4.73 | 27.32M |
August 25, 2025 | 4.74 | 4.76 | 4.76 | 4.78 | 4.73 | 32.31M |
August 22, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.69 | 31.79M |
August 21, 2025 | 4.74 | 4.75 | 4.75 | 4.77 | 4.72 | 34.78M |
August 20, 2025 | 4.69 | 4.73 | 4.73 | 4.74 | 4.68 | 22.07M |
August 19, 2025 | 4.72 | 4.7 | 4.7 | 4.73 | 4.69 | 19.42M |
August 18, 2025 | 4.71 | 4.72 | 4.72 | 4.74 | 4.69 | 26.76M |
August 15, 2025 | 4.65 | 4.71 | 4.71 | 4.71 | 4.63 | 21.58M |
August 14, 2025 | 4.7 | 4.65 | 4.65 | 4.71 | 4.64 | 22.07M |
August 13, 2025 | 4.7 | 4.69 | 4.69 | 4.71 | 4.67 | 17.51M |
August 12, 2025 | 4.72 | 4.7 | 4.7 | 4.72 | 4.68 | 14.77M |
August 11, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.68 | 21.5M |
August 08, 2025 | 4.7 | 4.73 | 4.73 | 4.76 | 4.69 | 22.63M |
August 07, 2025 | 4.72 | 4.71 | 4.71 | 4.74 | 4.68 | 17.47M |
August 06, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.69 | 15.44M |
August 05, 2025 | 4.68 | 4.71 | 4.71 | 4.72 | 4.68 | 12.21M |
August 04, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.65 | 11.65M |
August 01, 2025 | 4.66 | 4.68 | 4.68 | 4.69 | 4.64 | 11.74M |
July 31, 2025 | 4.76 | 4.66 | 4.66 | 4.76 | 4.66 | 23.37M |
July 30, 2025 | 4.74 | 4.76 | 4.76 | 4.8 | 4.73 | 22.3M |
July 29, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.69 | 23.21M |
July 28, 2025 | 4.79 | 4.75 | 4.75 | 4.8 | 4.73 | 21.45M |
July 25, 2025 | 4.83 | 4.79 | 4.79 | 4.84 | 4.79 | 24.14M |
July 24, 2025 | 4.83 | 4.84 | 4.84 | 4.85 | 4.79 | 30.12M |
July 23, 2025 | 4.92 | 4.84 | 4.84 | 4.96 | 4.82 | 42.05M |
July 22, 2025 | 4.88 | 4.93 | 4.93 | 4.93 | 4.81 | 57.79M |
July 21, 2025 | 4.86 | 4.87 | 4.87 | 4.87 | 4.82 | 35.32M |
July 18, 2025 | 4.84 | 4.85 | 4.85 | 4.85 | 4.8 | 27.24M |
July 17, 2025 | 4.84 | 4.84 | 4.84 | 4.86 | 4.8 | 28.2M |
July 16, 2025 | 4.85 | 4.82 | 4.82 | 4.88 | 4.8 | 31.67M |
July 15, 2025 | 4.95 | 4.83 | 4.83 | 4.99 | 4.8 | 68.78M |
July 14, 2025 | 4.9 | 4.97 | 4.97 | 5.06 | 4.9 | 62.09M |
July 11, 2025 | 5.02 | 4.95 | 4.95 | 5.04 | 4.88 | 84.51M |
July 10, 2025 | 4.95 | 5.1 | 5.1 | 5.4 | 4.92 | 140.24M |
July 09, 2025 | 4.94 | 4.92 | 4.92 | 5.08 | 4.89 | 80.4M |
July 08, 2025 | 5.15 | 4.98 | 4.98 | 5.18 | 4.9 | 117.51M |
July 07, 2025 | 4.88 | 5.1 | 5.1 | 5.16 | 4.8 | 151M |
July 04, 2025 | 4.59 | 4.72 | 4.72 | 4.79 | 4.57 | 87.47M |
July 03, 2025 | 4.61 | 4.6 | 4.6 | 4.63 | 4.56 | 30.38M |
July 02, 2025 | 4.62 | 4.6 | 4.6 | 4.63 | 4.56 | 35.19M |
July 01, 2025 | 4.53 | 4.64 | 4.64 | 4.64 | 4.52 | 50.94M |
June 30, 2025 | 4.55 | 4.54 | 4.54 | 4.57 | 4.52 | 21.27M |
June 27, 2025 | 4.56 | 4.55 | 4.55 | 4.57 | 4.52 | 28.41M |
June 26, 2025 | 4.58 | 4.55 | 4.55 | 4.6 | 4.53 | 27.62M |
June 25, 2025 | 4.58 | 4.6 | 4.58 | 4.61 | 4.55 | 28.85M |
June 24, 2025 | 4.54 | 4.58 | 4.56 | 4.58 | 4.52 | 23.29M |
June 23, 2025 | 4.5 | 4.53 | 4.51 | 4.54 | 4.48 | 19.38M |
June 20, 2025 | 4.55 | 4.52 | 4.52 | 4.58 | 4.51 | 18.83M |
June 19, 2025 | 4.66 | 4.55 | 4.55 | 4.67 | 4.54 | 40.07M |
June 18, 2025 | 4.82 | 4.68 | 4.68 | 4.83 | 4.68 | 44.5M |
June 17, 2025 | 4.72 | 4.79 | 4.79 | 4.79 | 4.67 | 46.12M |
June 16, 2025 | 4.66 | 4.71 | 4.71 | 4.72 | 4.62 | 33.27M |