4.95
+0.02(+0.41%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.83 | 4.93 | 4.93 | 4.95 | 4.73 | 21M |
September 04, 2025 | 4.81 | 4.81 | 4.81 | 4.93 | 4.74 | 23.7M |
September 03, 2025 | 4.98 | 4.81 | 4.81 | 5 | 4.77 | 18.58M |
September 02, 2025 | 5.17 | 4.99 | 4.99 | 5.17 | 4.84 | 35.04M |
September 01, 2025 | 5.13 | 5.16 | 5.16 | 5.27 | 5.12 | 25.25M |
August 29, 2025 | 5.28 | 5.12 | 5.12 | 5.3 | 5.08 | 26.01M |
August 28, 2025 | 5.24 | 5.28 | 5.28 | 5.35 | 5 | 27.57M |
August 27, 2025 | 5.52 | 5.26 | 5.26 | 5.65 | 5.23 | 29.14M |
August 26, 2025 | 5.38 | 5.49 | 5.49 | 5.53 | 5.35 | 24.86M |
August 25, 2025 | 5.49 | 5.38 | 5.38 | 5.49 | 5.34 | 18.43M |
August 22, 2025 | 5.4 | 5.43 | 5.43 | 5.46 | 5.35 | 16.11M |
August 21, 2025 | 5.44 | 5.42 | 5.42 | 5.48 | 5.36 | 19.25M |
August 20, 2025 | 5.37 | 5.42 | 5.42 | 5.43 | 5.29 | 16.59M |
August 19, 2025 | 5.32 | 5.38 | 5.38 | 5.4 | 5.24 | 20.07M |
August 18, 2025 | 5.18 | 5.29 | 5.29 | 5.34 | 5.17 | 20.05M |
August 15, 2025 | 5.14 | 5.17 | 5.17 | 5.2 | 5.13 | 17.55M |
August 14, 2025 | 5.32 | 5.13 | 5.13 | 5.33 | 5.12 | 22.02M |
August 13, 2025 | 5.37 | 5.31 | 5.31 | 5.39 | 5.3 | 18.19M |
August 12, 2025 | 5.39 | 5.36 | 5.36 | 5.41 | 5.29 | 12.82M |
August 11, 2025 | 5.32 | 5.39 | 5.39 | 5.41 | 5.27 | 15.61M |
August 08, 2025 | 5.39 | 5.32 | 5.32 | 5.4 | 5.26 | 18.53M |
August 07, 2025 | 5.44 | 5.41 | 5.41 | 5.49 | 5.37 | 21.02M |
August 06, 2025 | 5.29 | 5.46 | 5.46 | 5.47 | 5.28 | 25.82M |
August 05, 2025 | 5.26 | 5.3 | 5.3 | 5.34 | 5.22 | 19.23M |
August 04, 2025 | 5.19 | 5.23 | 5.23 | 5.24 | 5.09 | 16.88M |
August 01, 2025 | 5.07 | 5.2 | 5.2 | 5.23 | 5.05 | 30.32M |
July 31, 2025 | 5.05 | 5.05 | 5.05 | 5.15 | 5.02 | 17.89M |
July 30, 2025 | 5.15 | 5.08 | 5.08 | 5.16 | 5 | 18.04M |
July 29, 2025 | 5.18 | 5.15 | 5.15 | 5.2 | 5.1 | 13.02M |
July 28, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.09 | 17.13M |
July 25, 2025 | 5.1 | 5.14 | 5.14 | 5.15 | 5.03 | 18.67M |
July 24, 2025 | 5.01 | 5.1 | 5.1 | 5.24 | 4.97 | 18.27M |
July 23, 2025 | 5.03 | 5.01 | 5.01 | 5.07 | 4.98 | 15.68M |
July 22, 2025 | 5.14 | 5.06 | 5.06 | 5.16 | 5.02 | 17.85M |
July 21, 2025 | 5.1 | 5.12 | 5.12 | 5.16 | 5.05 | 13.53M |
July 18, 2025 | 5.06 | 5.11 | 5.11 | 5.15 | 5.04 | 19.74M |
July 17, 2025 | 5 | 5.06 | 5.06 | 5.07 | 4.95 | 15.84M |
July 16, 2025 | 4.96 | 5 | 5 | 5.05 | 4.93 | 18.46M |
July 15, 2025 | 5 | 4.95 | 4.95 | 5.02 | 4.82 | 22.18M |
July 14, 2025 | 5.01 | 5.01 | 5.01 | 5.05 | 4.95 | 14.1M |
July 11, 2025 | 5.03 | 5.01 | 5.01 | 5.05 | 4.95 | 15.43M |
July 10, 2025 | 5 | 5.03 | 5.03 | 5.08 | 4.98 | 14.7M |
July 09, 2025 | 5.01 | 5.01 | 5.01 | 5.06 | 4.98 | 14.4M |
July 08, 2025 | 4.96 | 5.03 | 5.03 | 5.06 | 4.94 | 19.02M |
July 07, 2025 | 4.9 | 4.95 | 4.95 | 4.98 | 4.87 | 17.37M |
July 04, 2025 | 4.9 | 4.91 | 4.91 | 4.95 | 4.83 | 18.5M |
July 03, 2025 | 4.88 | 4.91 | 4.91 | 5.03 | 4.86 | 21.22M |
July 02, 2025 | 4.93 | 4.9 | 4.9 | 4.96 | 4.82 | 22.32M |
July 01, 2025 | 4.88 | 4.89 | 4.89 | 4.97 | 4.84 | 17.59M |
June 30, 2025 | 4.87 | 4.88 | 4.88 | 4.92 | 4.83 | 16.86M |
June 27, 2025 | 4.83 | 4.85 | 4.85 | 4.92 | 4.81 | 18.25M |
June 26, 2025 | 4.78 | 4.83 | 4.83 | 4.86 | 4.77 | 19.3M |
June 25, 2025 | 4.76 | 4.79 | 4.79 | 4.79 | 4.71 | 15.5M |
June 24, 2025 | 4.64 | 4.77 | 4.77 | 4.77 | 4.64 | 19.6M |
June 23, 2025 | 4.45 | 4.66 | 4.66 | 4.68 | 4.42 | 21.97M |
June 20, 2025 | 4.55 | 4.48 | 4.48 | 4.58 | 4.41 | 17.98M |
June 19, 2025 | 4.76 | 4.57 | 4.57 | 4.78 | 4.54 | 24.83M |
June 18, 2025 | 4.61 | 4.72 | 4.72 | 4.72 | 4.56 | 27.12M |
June 17, 2025 | 4.6 | 4.62 | 4.62 | 4.65 | 4.57 | 14.03M |
June 16, 2025 | 4.5 | 4.6 | 4.6 | 4.64 | 4.5 | 15.34M |