4.89
-0.01(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.9 | 4.89 | 4.89 | 4.95 | 4.88 | 8.38M |
| September 11, 2025 | 4.91 | 4.9 | 4.9 | 4.91 | 4.86 | 6.46M |
| September 10, 2025 | 4.91 | 4.91 | 4.91 | 4.92 | 4.88 | 4.93M |
| September 09, 2025 | 4.93 | 4.91 | 4.91 | 4.93 | 4.87 | 5.02M |
| September 08, 2025 | 4.9 | 4.92 | 4.92 | 4.92 | 4.86 | 4.87M |
| September 05, 2025 | 4.86 | 4.89 | 4.89 | 4.89 | 4.83 | 6.22M |
| September 04, 2025 | 4.87 | 4.85 | 4.85 | 4.88 | 4.78 | 8.49M |
| September 03, 2025 | 4.87 | 4.87 | 4.87 | 4.89 | 4.81 | 8.55M |
| September 02, 2025 | 4.87 | 4.86 | 4.86 | 4.88 | 4.82 | 7.59M |
| September 01, 2025 | 4.89 | 4.87 | 4.87 | 4.92 | 4.81 | 8.41M |
| August 29, 2025 | 4.93 | 4.9 | 4.9 | 4.98 | 4.89 | 8.93M |
| August 28, 2025 | 4.96 | 4.92 | 4.92 | 4.97 | 4.8 | 15.92M |
| August 27, 2025 | 5.09 | 4.98 | 4.98 | 5.12 | 4.96 | 13.37M |
| August 26, 2025 | 5 | 5.06 | 5.06 | 5.08 | 4.97 | 10.45M |
| August 25, 2025 | 4.99 | 5 | 5 | 5.02 | 4.96 | 8.66M |
| August 22, 2025 | 4.96 | 4.98 | 4.98 | 4.99 | 4.92 | 8.07M |
| August 21, 2025 | 4.98 | 4.98 | 4.98 | 5.01 | 4.95 | 9.1M |
| August 20, 2025 | 4.94 | 4.95 | 4.95 | 4.96 | 4.91 | 7.47M |
| August 19, 2025 | 4.92 | 4.94 | 4.94 | 4.95 | 4.9 | 7.98M |
| August 18, 2025 | 4.94 | 4.92 | 4.92 | 4.98 | 4.91 | 10.12M |
| August 15, 2025 | 4.91 | 4.93 | 4.93 | 4.95 | 4.9 | 7.52M |
| August 14, 2025 | 5 | 4.92 | 4.92 | 5.01 | 4.91 | 7.38M |
| August 13, 2025 | 5.05 | 4.99 | 4.99 | 5.05 | 4.97 | 7.79M |
| August 12, 2025 | 5.02 | 5.04 | 5.04 | 5.07 | 5.01 | 7.21M |
| August 11, 2025 | 5.01 | 5.02 | 5.02 | 5.03 | 4.97 | 6.57M |
| August 08, 2025 | 4.99 | 5 | 5 | 5 | 4.96 | 5.69M |
| August 07, 2025 | 5.01 | 4.99 | 4.99 | 5.02 | 4.97 | 5.82M |
| August 06, 2025 | 4.99 | 4.99 | 4.99 | 5.02 | 4.96 | 6.09M |
| August 05, 2025 | 4.98 | 5.01 | 5.01 | 5.02 | 4.98 | 5.9M |
| August 04, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.93 | 4.86M |
| August 01, 2025 | 4.93 | 4.97 | 4.97 | 4.97 | 4.91 | 6.45M |
| July 31, 2025 | 5.02 | 4.92 | 4.92 | 5.03 | 4.9 | 8.99M |
| July 30, 2025 | 5.02 | 5.02 | 5.02 | 5.05 | 4.99 | 7.46M |
| July 29, 2025 | 5.09 | 5.02 | 5.02 | 5.09 | 4.98 | 7.64M |
| July 28, 2025 | 5.14 | 5.07 | 5.07 | 5.17 | 5.03 | 8.94M |
| July 25, 2025 | 5.23 | 5.12 | 5.12 | 5.23 | 5.12 | 7.19M |
| July 24, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.15 | 7.9M |
| July 23, 2025 | 5.36 | 5.19 | 5.19 | 5.37 | 5.17 | 13.52M |
| July 22, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.11 | 7.71M |
| July 21, 2025 | 5.04 | 5.15 | 5.15 | 5.15 | 5.04 | 8.02M |
| July 18, 2025 | 5.07 | 5.05 | 5.05 | 5.09 | 5.03 | 7.26M |
| July 17, 2025 | 5.09 | 5.06 | 5.06 | 5.13 | 5.05 | 6.35M |
| July 16, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.05 | 5.63M |
| July 15, 2025 | 5.15 | 5.09 | 5.09 | 5.16 | 5.04 | 7M |
| July 14, 2025 | 5.08 | 5.13 | 5.13 | 5.16 | 5.06 | 6.15M |
| July 11, 2025 | 5.12 | 5.09 | 5.09 | 5.14 | 5.07 | 6.81M |
| July 10, 2025 | 5.07 | 5.12 | 5.12 | 5.13 | 5.06 | 8.1M |
| July 09, 2025 | 5.03 | 5.07 | 5.07 | 5.1 | 5 | 9.13M |
| July 08, 2025 | 5.01 | 5.02 | 5.02 | 5.03 | 4.97 | 6.54M |
| July 07, 2025 | 4.95 | 5 | 5 | 5 | 4.93 | 7.51M |
| July 04, 2025 | 4.96 | 4.96 | 4.96 | 5 | 4.93 | 7.01M |
| July 03, 2025 | 4.96 | 4.97 | 4.97 | 4.97 | 4.94 | 5.95M |
| July 02, 2025 | 4.9 | 4.96 | 4.96 | 4.96 | 4.88 | 8.66M |
| July 01, 2025 | 4.87 | 4.91 | 4.91 | 4.92 | 4.86 | 6.5M |
| June 30, 2025 | 4.94 | 4.87 | 4.87 | 4.94 | 4.85 | 8.67M |
| June 27, 2025 | 4.93 | 4.93 | 4.93 | 4.98 | 4.91 | 7.34M |
| June 26, 2025 | 4.94 | 4.92 | 4.92 | 4.96 | 4.91 | 6.85M |
| June 25, 2025 | 4.96 | 4.94 | 4.94 | 4.98 | 4.89 | 9.07M |
| June 24, 2025 | 4.99 | 4.96 | 4.96 | 5.04 | 4.95 | 10.35M |
| June 23, 2025 | 4.88 | 4.99 | 4.99 | 5 | 4.87 | 14.1M |