4.84
+0.05(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4.8 | 4.84 | 4.84 | 4.87 | 4.79 | 25.74M |
| September 05, 2025 | 4.67 | 4.79 | 4.79 | 4.79 | 4.65 | 21.73M |
| September 04, 2025 | 4.65 | 4.68 | 4.68 | 4.71 | 4.62 | 16.55M |
| September 03, 2025 | 4.79 | 4.64 | 4.64 | 4.8 | 4.63 | 20.92M |
| September 02, 2025 | 4.71 | 4.79 | 4.79 | 4.79 | 4.69 | 25.99M |
| September 01, 2025 | 4.75 | 4.72 | 4.72 | 4.76 | 4.68 | 12.65M |
| August 29, 2025 | 4.73 | 4.73 | 4.73 | 4.78 | 4.72 | 15.92M |
| August 28, 2025 | 4.71 | 4.75 | 4.75 | 4.75 | 4.62 | 21.1M |
| August 27, 2025 | 4.8 | 4.72 | 4.72 | 4.83 | 4.72 | 20.02M |
| August 26, 2025 | 4.82 | 4.8 | 4.8 | 4.84 | 4.8 | 18.07M |
| August 25, 2025 | 4.79 | 4.82 | 4.82 | 4.83 | 4.77 | 23.09M |
| August 22, 2025 | 4.78 | 4.78 | 4.78 | 4.79 | 4.72 | 15.01M |
| August 21, 2025 | 4.76 | 4.78 | 4.78 | 4.8 | 4.75 | 16.09M |
| August 20, 2025 | 4.7 | 4.76 | 4.76 | 4.76 | 4.68 | 15.03M |
| August 19, 2025 | 4.71 | 4.7 | 4.7 | 4.73 | 4.69 | 11.42M |
| August 18, 2025 | 4.71 | 4.71 | 4.71 | 4.74 | 4.69 | 15.59M |
| August 15, 2025 | 4.69 | 4.7 | 4.7 | 4.74 | 4.68 | 15.1M |
| August 14, 2025 | 4.76 | 4.69 | 4.69 | 4.77 | 4.69 | 14.95M |
| August 13, 2025 | 4.78 | 4.75 | 4.75 | 4.79 | 4.75 | 12.87M |
| August 12, 2025 | 4.78 | 4.76 | 4.76 | 4.79 | 4.75 | 10.34M |
| August 11, 2025 | 4.76 | 4.78 | 4.78 | 4.79 | 4.72 | 15.58M |
| August 08, 2025 | 4.71 | 4.76 | 4.76 | 4.76 | 4.69 | 14.34M |
| August 07, 2025 | 4.72 | 4.71 | 4.71 | 4.74 | 4.69 | 9.44M |
| August 06, 2025 | 4.67 | 4.72 | 4.72 | 4.72 | 4.64 | 13.36M |
| August 05, 2025 | 4.64 | 4.66 | 4.66 | 4.67 | 4.64 | 9.68M |
| August 04, 2025 | 4.62 | 4.64 | 4.64 | 4.65 | 4.58 | 9.92M |
| August 01, 2025 | 4.61 | 4.63 | 4.63 | 4.64 | 4.61 | 10.91M |
| July 31, 2025 | 4.72 | 4.62 | 4.62 | 4.73 | 4.6 | 21.31M |
| July 30, 2025 | 4.74 | 4.73 | 4.73 | 4.77 | 4.71 | 13.93M |
| July 29, 2025 | 4.76 | 4.75 | 4.75 | 4.77 | 4.7 | 14.49M |
| July 28, 2025 | 4.78 | 4.77 | 4.77 | 4.8 | 4.75 | 13.61M |
| July 25, 2025 | 4.82 | 4.78 | 4.78 | 4.83 | 4.77 | 16.13M |
| July 24, 2025 | 4.78 | 4.82 | 4.82 | 4.82 | 4.76 | 17.57M |
| July 23, 2025 | 4.86 | 4.79 | 4.79 | 4.86 | 4.78 | 26.75M |
| July 22, 2025 | 4.78 | 4.86 | 4.86 | 4.9 | 4.75 | 39.11M |
| July 21, 2025 | 4.73 | 4.79 | 4.79 | 4.8 | 4.73 | 21.91M |
| July 18, 2025 | 4.72 | 4.72 | 4.72 | 4.73 | 4.69 | 13.86M |
| July 17, 2025 | 4.73 | 4.72 | 4.72 | 4.74 | 4.69 | 12.65M |
| July 16, 2025 | 4.7 | 4.71 | 4.71 | 4.73 | 4.69 | 15.6M |
| July 15, 2025 | 4.8 | 4.72 | 4.72 | 4.81 | 4.68 | 27.88M |
| July 14, 2025 | 4.8 | 4.81 | 4.81 | 4.86 | 4.79 | 23.41M |
| July 11, 2025 | 4.82 | 4.79 | 4.79 | 4.83 | 4.77 | 22.79M |
| July 10, 2025 | 4.79 | 4.82 | 4.82 | 4.85 | 4.78 | 23.33M |
| July 09, 2025 | 4.8 | 4.8 | 4.8 | 4.87 | 4.78 | 34.98M |
| July 08, 2025 | 4.88 | 4.83 | 4.83 | 4.9 | 4.76 | 47.41M |
| July 07, 2025 | 4.74 | 4.87 | 4.87 | 4.87 | 4.66 | 65.74M |
| July 04, 2025 | 4.63 | 4.64 | 4.64 | 4.69 | 4.63 | 25.59M |
| July 03, 2025 | 4.63 | 4.63 | 4.63 | 4.64 | 4.6 | 16.84M |
| July 02, 2025 | 4.64 | 4.64 | 4.64 | 4.65 | 4.61 | 19.31M |
| July 01, 2025 | 4.59 | 4.64 | 4.64 | 4.67 | 4.57 | 27.16M |
| June 30, 2025 | 4.59 | 4.59 | 4.59 | 4.61 | 4.57 | 15.01M |
| June 27, 2025 | 4.59 | 4.58 | 4.58 | 4.61 | 4.57 | 16M |
| June 26, 2025 | 4.63 | 4.59 | 4.59 | 4.64 | 4.58 | 21.32M |
| June 25, 2025 | 4.64 | 4.64 | 4.64 | 4.65 | 4.61 | 21.39M |
| June 24, 2025 | 4.6 | 4.64 | 4.64 | 4.64 | 4.58 | 24.77M |
| June 23, 2025 | 4.52 | 4.58 | 4.58 | 4.59 | 4.5 | 18.85M |
| June 20, 2025 | 4.52 | 4.56 | 4.56 | 4.57 | 4.52 | 22.39M |
| June 19, 2025 | 4.59 | 4.53 | 4.53 | 4.61 | 4.52 | 20.23M |
| June 18, 2025 | 4.66 | 4.6 | 4.6 | 4.67 | 4.58 | 23.71M |
| June 17, 2025 | 4.69 | 4.67 | 4.67 | 4.71 | 4.65 | 20.95M |