4.87
-0.02(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.71 | 4.89 | 4.89 | 4.91 | 4.63 | 23.96M |
| September 04, 2025 | 4.7 | 4.72 | 4.72 | 4.77 | 4.66 | 18.34M |
| September 03, 2025 | 4.86 | 4.7 | 4.7 | 4.88 | 4.66 | 18.01M |
| September 02, 2025 | 4.92 | 4.88 | 4.88 | 4.94 | 4.84 | 15.6M |
| September 01, 2025 | 4.85 | 4.94 | 4.94 | 4.97 | 4.81 | 20.99M |
| August 29, 2025 | 4.96 | 4.87 | 4.87 | 4.97 | 4.83 | 24.08M |
| August 28, 2025 | 4.96 | 4.97 | 4.97 | 5.03 | 4.88 | 21.59M |
| August 27, 2025 | 5.13 | 4.99 | 4.99 | 5.17 | 4.99 | 35.93M |
| August 26, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.12 | 26.23M |
| August 25, 2025 | 5.18 | 5.17 | 5.17 | 5.2 | 5.13 | 29.01M |
| August 22, 2025 | 5.2 | 5.19 | 5.19 | 5.23 | 5.14 | 24.29M |
| August 21, 2025 | 5.31 | 5.22 | 5.22 | 5.32 | 5.2 | 29.24M |
| August 20, 2025 | 5.14 | 5.27 | 5.27 | 5.3 | 5.12 | 49.39M |
| August 19, 2025 | 5.17 | 5.17 | 5.17 | 5.28 | 5.15 | 37.12M |
| August 18, 2025 | 5.22 | 5.17 | 5.17 | 5.24 | 5.14 | 53.64M |
| August 15, 2025 | 5.12 | 5.28 | 5.28 | 5.4 | 4.98 | 94.33M |
| August 14, 2025 | 5.11 | 5.29 | 5.29 | 5.43 | 5.11 | 126.41M |
| August 13, 2025 | 5.01 | 4.94 | 4.94 | 5.03 | 4.91 | 29.85M |
| August 12, 2025 | 5.07 | 5.03 | 5.03 | 5.08 | 4.99 | 24.31M |
| August 11, 2025 | 4.98 | 5.06 | 5.06 | 5.08 | 4.97 | 35.29M |
| August 08, 2025 | 4.89 | 4.97 | 4.97 | 4.98 | 4.87 | 24.96M |
| August 07, 2025 | 5.05 | 4.93 | 4.93 | 5.1 | 4.92 | 31.24M |
| August 06, 2025 | 4.97 | 4.91 | 4.91 | 4.98 | 4.88 | 31.14M |
| August 05, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.96 | 19.76M |
| August 04, 2025 | 4.96 | 5.01 | 5.01 | 5.15 | 4.91 | 31.58M |
| August 01, 2025 | 5.06 | 4.97 | 4.97 | 5.07 | 4.96 | 21.95M |
| July 31, 2025 | 5.04 | 5.05 | 5.05 | 5.1 | 5 | 29.69M |
| July 30, 2025 | 5.1 | 5.05 | 5.05 | 5.14 | 5.03 | 28.21M |
| July 29, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.03 | 45.14M |
| July 28, 2025 | 5.25 | 5.22 | 5.22 | 5.34 | 5.17 | 54.36M |
| July 25, 2025 | 5.38 | 5.18 | 5.18 | 5.42 | 5.16 | 65.21M |
| July 24, 2025 | 5.28 | 5.38 | 5.38 | 5.46 | 5.18 | 85.76M |
| July 23, 2025 | 5.61 | 5.23 | 5.23 | 5.74 | 5.2 | 121.05M |
| July 22, 2025 | 6 | 5.64 | 5.64 | 6.08 | 5.63 | 200.2M |
| July 21, 2025 | 5.37 | 5.53 | 5.53 | 5.53 | 5.36 | 31.59M |
| July 18, 2025 | 4.95 | 5.03 | 5.03 | 5.13 | 4.94 | 49.46M |
| July 17, 2025 | 4.83 | 4.93 | 4.93 | 4.95 | 4.76 | 34.39M |
| July 16, 2025 | 4.9 | 4.8 | 4.8 | 4.97 | 4.79 | 45.38M |
| July 15, 2025 | 4.92 | 4.95 | 4.95 | 5.07 | 4.82 | 66.72M |
| July 14, 2025 | 4.93 | 4.95 | 4.95 | 5 | 4.9 | 60.23M |
| July 11, 2025 | 5.2 | 5.11 | 5.11 | 5.33 | 4.89 | 133.54M |
| July 10, 2025 | 4.47 | 4.93 | 4.93 | 4.93 | 4.46 | 98.63M |
| July 09, 2025 | 4.4 | 4.48 | 4.48 | 4.5 | 4.38 | 23.99M |
| July 08, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.32 | 16.85M |
| July 07, 2025 | 4.35 | 4.4 | 4.4 | 4.41 | 4.35 | 10.72M |
| July 04, 2025 | 4.42 | 4.38 | 4.38 | 4.53 | 4.38 | 22.15M |
| July 03, 2025 | 4.44 | 4.42 | 4.42 | 4.53 | 4.4 | 19.55M |
| July 02, 2025 | 4.49 | 4.44 | 4.44 | 4.49 | 4.41 | 14.86M |
| July 01, 2025 | 4.53 | 4.49 | 4.49 | 4.58 | 4.46 | 13.34M |
| June 30, 2025 | 4.54 | 4.54 | 4.54 | 4.59 | 4.49 | 14.35M |
| June 27, 2025 | 4.51 | 4.53 | 4.53 | 4.59 | 4.48 | 16.94M |
| June 26, 2025 | 4.66 | 4.5 | 4.5 | 4.66 | 4.48 | 27.6M |
| June 25, 2025 | 4.64 | 4.67 | 4.67 | 4.68 | 4.6 | 23.31M |
| June 24, 2025 | 4.65 | 4.63 | 4.63 | 4.68 | 4.58 | 27.84M |
| June 23, 2025 | 4.38 | 4.6 | 4.6 | 4.65 | 4.33 | 38.19M |
| June 20, 2025 | 4.46 | 4.42 | 4.42 | 4.54 | 4.4 | 23.29M |
| June 19, 2025 | 4.52 | 4.46 | 4.46 | 4.58 | 4.44 | 31.07M |
| June 18, 2025 | 4.38 | 4.51 | 4.51 | 4.54 | 4.33 | 42.19M |
| June 17, 2025 | 4.43 | 4.38 | 4.38 | 4.45 | 4.33 | 24.55M |
| June 16, 2025 | 4.16 | 4.39 | 4.39 | 4.48 | 4.11 | 58.27M |