4.82
-0.03(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.82 | 4.85 | 4.85 | 4.94 | 4.75 | 75.99M |
| September 04, 2025 | 4.92 | 4.85 | 4.85 | 5.03 | 4.75 | 112.71M |
| September 03, 2025 | 4.87 | 4.95 | 4.95 | 5.14 | 4.78 | 141.9M |
| September 02, 2025 | 4.86 | 4.83 | 4.83 | 4.94 | 4.79 | 84.42M |
| September 01, 2025 | 4.67 | 4.9 | 4.9 | 4.92 | 4.65 | 102.71M |
| August 29, 2025 | 4.61 | 4.65 | 4.65 | 4.79 | 4.58 | 63.67M |
| August 28, 2025 | 4.67 | 4.64 | 4.64 | 4.82 | 4.46 | 89.47M |
| August 27, 2025 | 4.77 | 4.74 | 4.74 | 4.97 | 4.72 | 90.11M |
| August 26, 2025 | 4.67 | 4.87 | 4.87 | 4.97 | 4.65 | 131.7M |
| August 25, 2025 | 4.59 | 4.67 | 4.67 | 4.72 | 4.53 | 87.2M |
| August 22, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.53 | 40.02M |
| August 21, 2025 | 4.57 | 4.61 | 4.61 | 4.67 | 4.5 | 71.93M |
| August 20, 2025 | 4.49 | 4.57 | 4.57 | 4.57 | 4.47 | 48.56M |
| August 19, 2025 | 4.52 | 4.52 | 4.52 | 4.54 | 4.46 | 42.76M |
| August 18, 2025 | 4.51 | 4.51 | 4.51 | 4.58 | 4.48 | 40.35M |
| August 15, 2025 | 4.46 | 4.5 | 4.5 | 4.54 | 4.44 | 36.51M |
| August 14, 2025 | 4.61 | 4.46 | 4.46 | 4.62 | 4.45 | 51.01M |
| August 13, 2025 | 4.62 | 4.61 | 4.61 | 4.65 | 4.53 | 49.42M |
| August 12, 2025 | 4.67 | 4.63 | 4.63 | 4.69 | 4.61 | 38.79M |
| August 11, 2025 | 4.65 | 4.67 | 4.67 | 4.72 | 4.63 | 45.94M |
| August 08, 2025 | 4.68 | 4.66 | 4.66 | 4.74 | 4.59 | 50.76M |
| August 07, 2025 | 4.63 | 4.68 | 4.68 | 4.77 | 4.61 | 77.82M |
| August 06, 2025 | 4.52 | 4.64 | 4.64 | 4.64 | 4.5 | 70.28M |
| August 05, 2025 | 4.46 | 4.53 | 4.53 | 4.57 | 4.46 | 52.83M |
| August 04, 2025 | 4.43 | 4.46 | 4.46 | 4.49 | 4.37 | 35.52M |
| August 01, 2025 | 4.37 | 4.44 | 4.44 | 4.49 | 4.36 | 48.74M |
| July 31, 2025 | 4.5 | 4.38 | 4.38 | 4.51 | 4.37 | 55.41M |
| July 30, 2025 | 4.5 | 4.54 | 4.54 | 4.58 | 4.47 | 59.81M |
| July 29, 2025 | 4.5 | 4.5 | 4.5 | 4.56 | 4.45 | 51.15M |
| July 28, 2025 | 4.62 | 4.51 | 4.51 | 4.65 | 4.5 | 69.39M |
| July 25, 2025 | 4.91 | 4.6 | 4.6 | 4.91 | 4.56 | 148.74M |
| July 24, 2025 | 4.47 | 4.92 | 4.92 | 4.92 | 4.47 | 112.69M |
| July 23, 2025 | 4.75 | 4.47 | 4.47 | 4.9 | 4.45 | 137.72M |
| July 22, 2025 | 4.81 | 4.78 | 4.78 | 4.87 | 4.68 | 76.7M |
| July 21, 2025 | 4.76 | 4.8 | 4.8 | 4.95 | 4.69 | 77.93M |
| July 18, 2025 | 4.75 | 4.76 | 4.76 | 4.82 | 4.69 | 48.88M |
| July 17, 2025 | 4.55 | 4.79 | 4.79 | 4.85 | 4.55 | 92.87M |
| July 16, 2025 | 4.43 | 4.57 | 4.57 | 4.64 | 4.43 | 58.17M |
| July 15, 2025 | 4.45 | 4.45 | 4.45 | 4.47 | 4.36 | 33.3M |
| July 14, 2025 | 4.46 | 4.47 | 4.47 | 4.51 | 4.44 | 26.62M |
| July 11, 2025 | 4.52 | 4.45 | 4.45 | 4.54 | 4.43 | 43.82M |
| July 10, 2025 | 4.52 | 4.55 | 4.55 | 4.55 | 4.44 | 55.93M |
| July 09, 2025 | 4.63 | 4.53 | 4.53 | 4.69 | 4.51 | 67.33M |
| July 08, 2025 | 4.62 | 4.67 | 4.67 | 4.68 | 4.58 | 51.84M |
| July 07, 2025 | 4.51 | 4.63 | 4.63 | 4.63 | 4.47 | 62.1M |
| July 04, 2025 | 4.62 | 4.53 | 4.53 | 4.78 | 4.53 | 89.06M |
| July 03, 2025 | 4.5 | 4.59 | 4.59 | 4.67 | 4.49 | 81.91M |
| July 02, 2025 | 4.54 | 4.51 | 4.51 | 4.61 | 4.45 | 74.24M |
| July 01, 2025 | 4.47 | 4.55 | 4.55 | 4.6 | 4.42 | 103.73M |
| June 30, 2025 | 4.44 | 4.44 | 4.44 | 4.52 | 4.39 | 104.35M |
| June 27, 2025 | 4.23 | 4.44 | 4.44 | 4.53 | 4.23 | 155.82M |
| June 26, 2025 | 4.2 | 4.23 | 4.23 | 4.39 | 4.17 | 126.85M |
| June 25, 2025 | 4.4 | 4.34 | 4.34 | 4.6 | 4.21 | 229.24M |
| June 24, 2025 | 4.18 | 4.28 | 4.28 | 4.28 | 4.15 | 70.67M |
| June 23, 2025 | 3.75 | 3.89 | 3.89 | 3.91 | 3.7 | 28.84M |
| June 20, 2025 | 3.79 | 3.79 | 3.79 | 3.86 | 3.77 | 25.09M |
| June 19, 2025 | 3.92 | 3.79 | 3.79 | 3.93 | 3.77 | 36.66M |
| June 18, 2025 | 3.95 | 3.94 | 3.94 | 3.98 | 3.92 | 19.99M |
| June 17, 2025 | 4 | 3.98 | 3.98 | 4 | 3.92 | 23.04M |
| June 16, 2025 | 4.01 | 3.98 | 3.98 | 4.01 | 3.95 | 22.36M |