4.22
+0.01(+0.24%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.21 | 4.21 | 4.21 | 4.22 | 4.17 | 13.74M |
September 04, 2025 | 4.18 | 4.21 | 4.21 | 4.23 | 4.17 | 12.73M |
September 03, 2025 | 4.26 | 4.19 | 4.19 | 4.27 | 4.17 | 13.85M |
September 02, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.21 | 15.95M |
September 01, 2025 | 4.31 | 4.27 | 4.27 | 4.34 | 4.26 | 30.27M |
August 29, 2025 | 4.3 | 4.28 | 4.28 | 4.38 | 4.27 | 26.67M |
August 28, 2025 | 4.34 | 4.3 | 4.3 | 4.36 | 4.22 | 16.41M |
August 27, 2025 | 4.42 | 4.35 | 4.35 | 4.43 | 4.33 | 16.7M |
August 26, 2025 | 4.4 | 4.42 | 4.42 | 4.43 | 4.37 | 14.19M |
August 25, 2025 | 4.39 | 4.39 | 4.39 | 4.44 | 4.38 | 24.85M |
August 22, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.34 | 11.66M |
August 21, 2025 | 4.4 | 4.39 | 4.39 | 4.41 | 4.38 | 13.15M |
August 20, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.35 | 10.6M |
August 19, 2025 | 4.34 | 4.36 | 4.36 | 4.38 | 4.33 | 11.54M |
August 18, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.33 | 11.18M |
August 15, 2025 | 4.3 | 4.33 | 4.33 | 4.33 | 4.29 | 9.52M |
August 14, 2025 | 4.36 | 4.3 | 4.3 | 4.38 | 4.29 | 10.31M |
August 13, 2025 | 4.36 | 4.35 | 4.35 | 4.38 | 4.33 | 12.41M |
August 12, 2025 | 4.34 | 4.36 | 4.36 | 4.37 | 4.34 | 8.97M |
August 11, 2025 | 4.33 | 4.35 | 4.35 | 4.35 | 4.32 | 9.94M |
August 08, 2025 | 4.32 | 4.34 | 4.34 | 4.34 | 4.3 | 10.64M |
August 07, 2025 | 4.31 | 4.31 | 4.31 | 4.34 | 4.29 | 9.89M |
August 06, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.28 | 9.07M |
August 05, 2025 | 4.31 | 4.31 | 4.31 | 4.34 | 4.3 | 15.09M |
August 04, 2025 | 4.29 | 4.3 | 4.3 | 4.31 | 4.28 | 9.49M |
August 01, 2025 | 4.31 | 4.31 | 4.31 | 4.33 | 4.29 | 8.49M |
July 31, 2025 | 4.37 | 4.3 | 4.3 | 4.37 | 4.28 | 14.14M |
July 30, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.35 | 11.15M |
July 29, 2025 | 4.4 | 4.37 | 4.37 | 4.41 | 4.32 | 16.44M |
July 28, 2025 | 4.42 | 4.4 | 4.4 | 4.43 | 4.38 | 13.81M |
July 25, 2025 | 4.48 | 4.43 | 4.43 | 4.49 | 4.42 | 12.8M |
July 24, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.44 | 14.15M |
July 23, 2025 | 4.47 | 4.45 | 4.45 | 4.51 | 4.45 | 16.6M |
July 22, 2025 | 4.48 | 4.47 | 4.47 | 4.49 | 4.39 | 21.56M |
July 21, 2025 | 4.42 | 4.47 | 4.47 | 4.49 | 4.41 | 17.18M |
July 18, 2025 | 4.43 | 4.42 | 4.42 | 4.43 | 4.4 | 8.67M |
July 17, 2025 | 4.43 | 4.41 | 4.41 | 4.46 | 4.4 | 10.49M |
July 16, 2025 | 4.42 | 4.43 | 4.43 | 4.46 | 4.4 | 12.1M |
July 15, 2025 | 4.5 | 4.42 | 4.42 | 4.51 | 4.4 | 20.05M |
July 14, 2025 | 4.52 | 4.5 | 4.5 | 4.58 | 4.49 | 15.76M |
July 11, 2025 | 4.49 | 4.53 | 4.53 | 4.57 | 4.47 | 23.58M |
July 10, 2025 | 4.47 | 4.49 | 4.49 | 4.51 | 4.44 | 21.55M |
July 09, 2025 | 4.44 | 4.48 | 4.48 | 4.52 | 4.42 | 28.24M |
July 08, 2025 | 4.41 | 4.44 | 4.44 | 4.44 | 4.37 | 20.93M |
July 07, 2025 | 4.37 | 4.41 | 4.41 | 4.42 | 4.37 | 17.21M |
July 04, 2025 | 4.4 | 4.37 | 4.37 | 4.45 | 4.37 | 26M |
July 03, 2025 | 4.44 | 4.41 | 4.41 | 4.46 | 4.39 | 33.6M |
July 02, 2025 | 4.56 | 4.41 | 4.41 | 4.63 | 4.4 | 87.13M |
July 01, 2025 | 4.5 | 4.65 | 4.65 | 4.65 | 4.4 | 54.79M |
June 30, 2025 | 4.27 | 4.23 | 4.23 | 4.31 | 4.21 | 15.91M |
June 27, 2025 | 4.26 | 4.27 | 4.27 | 4.39 | 4.26 | 18.61M |
June 26, 2025 | 4.3 | 4.26 | 4.26 | 4.32 | 4.22 | 26.09M |
June 25, 2025 | 4.18 | 4.36 | 4.36 | 4.42 | 4.16 | 42.05M |
June 24, 2025 | 4.13 | 4.16 | 4.16 | 4.18 | 4.12 | 10.24M |
June 23, 2025 | 4.1 | 4.14 | 4.14 | 4.19 | 4.07 | 16.11M |
June 20, 2025 | 4.11 | 4.13 | 4.13 | 4.17 | 4.11 | 9.55M |
June 19, 2025 | 4.22 | 4.13 | 4.13 | 4.23 | 4.12 | 11.57M |
June 18, 2025 | 4.27 | 4.23 | 4.23 | 4.3 | 4.21 | 9.97M |
June 17, 2025 | 4.28 | 4.29 | 4.29 | 4.32 | 4.26 | 9.91M |
June 16, 2025 | 4.3 | 4.28 | 4.28 | 4.34 | 4.24 | 22.1M |