4.61
+0.05(+1.10%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.52 | 14.08M |
September 04, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.51 | 16.38M |
September 03, 2025 | 4.6 | 4.55 | 4.55 | 4.62 | 4.53 | 24.97M |
September 02, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.58 | 22.64M |
September 01, 2025 | 4.64 | 4.59 | 4.59 | 4.64 | 4.58 | 26.3M |
August 29, 2025 | 4.62 | 4.63 | 4.63 | 4.68 | 4.61 | 35.55M |
August 28, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.56 | 27.99M |
August 27, 2025 | 4.65 | 4.61 | 4.61 | 4.68 | 4.6 | 26.7M |
August 26, 2025 | 4.65 | 4.65 | 4.65 | 4.67 | 4.64 | 19.59M |
August 25, 2025 | 4.63 | 4.65 | 4.65 | 4.66 | 4.62 | 27.58M |
August 22, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.59 | 19.67M |
August 21, 2025 | 4.59 | 4.63 | 4.63 | 4.63 | 4.59 | 20.77M |
August 20, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.57 | 13.43M |
August 19, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.58 | 12.44M |
August 18, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.58 | 19.7M |
August 15, 2025 | 4.56 | 4.59 | 4.59 | 4.59 | 4.55 | 12.39M |
August 14, 2025 | 4.61 | 4.56 | 4.56 | 4.61 | 4.56 | 14.48M |
August 13, 2025 | 4.61 | 4.59 | 4.59 | 4.62 | 4.59 | 17.14M |
August 12, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.59 | 13.78M |
August 11, 2025 | 4.62 | 4.61 | 4.61 | 4.63 | 4.59 | 14.57M |
August 08, 2025 | 4.61 | 4.62 | 4.62 | 4.64 | 4.6 | 14.97M |
August 07, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.57 | 9.88M |
August 06, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.56 | 11.71M |
August 05, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.56 | 10.27M |
August 04, 2025 | 4.55 | 4.56 | 4.56 | 4.57 | 4.54 | 13.27M |
August 01, 2025 | 4.57 | 4.56 | 4.56 | 4.59 | 4.56 | 10.02M |
July 31, 2025 | 4.64 | 4.57 | 4.57 | 4.65 | 4.56 | 23.85M |
July 30, 2025 | 4.63 | 4.64 | 4.64 | 4.68 | 4.62 | 22.92M |
July 29, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.6 | 15.29M |
July 28, 2025 | 4.66 | 4.64 | 4.64 | 4.67 | 4.63 | 16.01M |
July 25, 2025 | 4.69 | 4.66 | 4.66 | 4.71 | 4.66 | 20.74M |
July 24, 2025 | 4.66 | 4.69 | 4.69 | 4.69 | 4.62 | 21.37M |
July 23, 2025 | 4.7 | 4.66 | 4.66 | 4.71 | 4.65 | 26.62M |
July 22, 2025 | 4.65 | 4.69 | 4.69 | 4.69 | 4.62 | 32.42M |
July 21, 2025 | 4.61 | 4.64 | 4.64 | 4.65 | 4.61 | 24.56M |
July 18, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.57 | 12.99M |
July 17, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.56 | 13.31M |
July 16, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.57 | 10.98M |
July 15, 2025 | 4.65 | 4.58 | 4.58 | 4.66 | 4.56 | 26.71M |
July 14, 2025 | 4.63 | 4.64 | 4.64 | 4.66 | 4.62 | 20.58M |
July 11, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.6 | 18.53M |
July 10, 2025 | 4.59 | 4.61 | 4.61 | 4.62 | 4.59 | 18.28M |
July 09, 2025 | 4.61 | 4.6 | 4.6 | 4.63 | 4.58 | 24.34M |
July 08, 2025 | 4.62 | 4.61 | 4.61 | 4.63 | 4.58 | 26.22M |
July 07, 2025 | 4.6 | 4.62 | 4.62 | 4.65 | 4.58 | 37.56M |
July 04, 2025 | 4.55 | 4.57 | 4.57 | 4.58 | 4.54 | 18.14M |
July 03, 2025 | 4.55 | 4.54 | 4.54 | 4.56 | 4.53 | 10.41M |
July 02, 2025 | 4.52 | 4.55 | 4.55 | 4.55 | 4.51 | 14.21M |
July 01, 2025 | 4.51 | 4.52 | 4.52 | 4.54 | 4.5 | 13.72M |
June 30, 2025 | 4.52 | 4.51 | 4.51 | 4.52 | 4.5 | 9.3M |
June 27, 2025 | 4.52 | 4.52 | 4.52 | 4.54 | 4.51 | 11.55M |
June 26, 2025 | 4.52 | 4.51 | 4.51 | 4.53 | 4.51 | 10.14M |
June 25, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.48 | 11.56M |
June 24, 2025 | 4.46 | 4.5 | 4.5 | 4.5 | 4.46 | 10.31M |
June 23, 2025 | 4.46 | 4.46 | 4.46 | 4.47 | 4.45 | 9.57M |
June 20, 2025 | 4.48 | 4.46 | 4.46 | 4.49 | 4.46 | 14.16M |
June 19, 2025 | 4.61 | 4.56 | 4.46 | 4.62 | 4.55 | 16.85M |
June 18, 2025 | 4.62 | 4.61 | 4.51 | 4.63 | 4.6 | 10.83M |
June 17, 2025 | 4.61 | 4.62 | 4.52 | 4.63 | 4.6 | 12.37M |
June 16, 2025 | 4.63 | 4.62 | 4.52 | 4.64 | 4.6 | 16.04M |