4.57
+0.02(+0.44%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 4.55 | 4.57 | 4.57 | 4.58 | 4.53 | 17.18M |
September 05, 2025 | 4.52 | 4.55 | 4.55 | 4.55 | 4.5 | 16.64M |
September 04, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.48 | 18.17M |
September 03, 2025 | 4.57 | 4.5 | 4.5 | 4.58 | 4.5 | 23.5M |
September 02, 2025 | 4.62 | 4.58 | 4.58 | 4.62 | 4.54 | 28.33M |
September 01, 2025 | 4.64 | 4.61 | 4.61 | 4.64 | 4.57 | 24.81M |
August 29, 2025 | 4.68 | 4.61 | 4.61 | 4.7 | 4.6 | 34.68M |
August 28, 2025 | 4.61 | 4.68 | 4.68 | 4.68 | 4.55 | 35.91M |
August 27, 2025 | 4.72 | 4.59 | 4.59 | 4.72 | 4.59 | 31.04M |
August 26, 2025 | 4.66 | 4.72 | 4.72 | 4.73 | 4.64 | 34.4M |
August 25, 2025 | 4.65 | 4.66 | 4.66 | 4.68 | 4.63 | 30.31M |
August 22, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.6 | 22.42M |
August 21, 2025 | 4.64 | 4.63 | 4.63 | 4.65 | 4.61 | 20.99M |
August 20, 2025 | 4.58 | 4.64 | 4.64 | 4.64 | 4.56 | 28.52M |
August 19, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.57 | 20.09M |
August 18, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.57 | 26.55M |
August 15, 2025 | 4.52 | 4.58 | 4.58 | 4.58 | 4.51 | 19.69M |
August 14, 2025 | 4.59 | 4.52 | 4.52 | 4.59 | 4.51 | 23.83M |
August 13, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.56 | 19.7M |
August 12, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.56 | 15.72M |
August 11, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.56 | 24.37M |
August 08, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.56 | 14.73M |
August 07, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.55 | 20.12M |
August 06, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.54 | 16.34M |
August 05, 2025 | 4.56 | 4.57 | 4.57 | 4.58 | 4.55 | 14.73M |
August 04, 2025 | 4.53 | 4.56 | 4.56 | 4.56 | 4.51 | 14.72M |
August 01, 2025 | 4.54 | 4.54 | 4.54 | 4.56 | 4.53 | 14.08M |
July 31, 2025 | 4.6 | 4.53 | 4.53 | 4.61 | 4.51 | 28.54M |
July 30, 2025 | 4.62 | 4.62 | 4.62 | 4.65 | 4.58 | 20.86M |
July 29, 2025 | 4.67 | 4.63 | 4.63 | 4.68 | 4.6 | 20.27M |
July 28, 2025 | 4.71 | 4.67 | 4.67 | 4.73 | 4.66 | 19.39M |
July 25, 2025 | 4.71 | 4.69 | 4.69 | 4.74 | 4.68 | 26.03M |
July 24, 2025 | 4.64 | 4.7 | 4.7 | 4.71 | 4.64 | 22.32M |
July 23, 2025 | 4.74 | 4.65 | 4.65 | 4.76 | 4.64 | 40.9M |
July 22, 2025 | 4.6 | 4.68 | 4.68 | 4.68 | 4.57 | 35.94M |
July 21, 2025 | 4.53 | 4.59 | 4.59 | 4.61 | 4.51 | 34.59M |
July 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | 14.62M |
July 17, 2025 | 4.53 | 4.51 | 4.51 | 4.54 | 4.49 | 11.72M |
July 16, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.48 | 13.19M |
July 15, 2025 | 4.55 | 4.5 | 4.5 | 4.56 | 4.47 | 20.04M |
July 14, 2025 | 4.56 | 4.54 | 4.54 | 4.58 | 4.54 | 14.61M |
July 11, 2025 | 4.54 | 4.55 | 4.55 | 4.58 | 4.53 | 20.71M |
July 10, 2025 | 4.51 | 4.54 | 4.54 | 4.55 | 4.5 | 19.5M |
July 09, 2025 | 4.53 | 4.51 | 4.51 | 4.54 | 4.5 | 13.87M |
July 08, 2025 | 4.51 | 4.52 | 4.52 | 4.53 | 4.49 | 16.07M |
July 07, 2025 | 4.5 | 4.51 | 4.51 | 4.51 | 4.48 | 15.74M |
July 04, 2025 | 4.62 | 4.61 | 4.61 | 4.64 | 4.6 | 18.34M |
July 03, 2025 | 4.64 | 4.62 | 4.62 | 4.65 | 4.61 | 13.44M |
July 02, 2025 | 4.6 | 4.64 | 4.64 | 4.64 | 4.59 | 17.02M |
July 01, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.57 | 19.47M |
June 30, 2025 | 4.57 | 4.57 | 4.57 | 4.6 | 4.56 | 17.81M |
June 27, 2025 | 4.58 | 4.56 | 4.56 | 4.62 | 4.55 | 18.97M |
June 26, 2025 | 4.61 | 4.57 | 4.57 | 4.61 | 4.56 | 17.58M |
June 25, 2025 | 4.55 | 4.61 | 4.61 | 4.62 | 4.54 | 21.19M |
June 24, 2025 | 4.51 | 4.55 | 4.55 | 4.55 | 4.5 | 13.72M |
June 23, 2025 | 4.48 | 4.5 | 4.5 | 4.51 | 4.47 | 9.32M |
June 20, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.48 | 7.38M |
June 19, 2025 | 4.54 | 4.49 | 4.49 | 4.55 | 4.48 | 14.7M |
June 18, 2025 | 4.54 | 4.54 | 4.54 | 4.59 | 4.49 | 16.05M |
June 17, 2025 | 4.52 | 4.54 | 4.54 | 4.55 | 4.5 | 8.39M |