4.86
-0.01(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 4.85 | 4.86 | 4.86 | 4.96 | 4.83 | 13.4M |
| September 08, 2025 | 4.82 | 4.87 | 4.87 | 5.04 | 4.78 | 12.94M |
| September 05, 2025 | 4.73 | 4.82 | 4.82 | 4.82 | 4.64 | 11.4M |
| September 04, 2025 | 4.73 | 4.72 | 4.72 | 4.82 | 4.63 | 12.58M |
| September 03, 2025 | 4.86 | 4.72 | 4.72 | 4.92 | 4.69 | 11.84M |
| September 02, 2025 | 5 | 4.87 | 4.87 | 5.01 | 4.76 | 15.28M |
| September 01, 2025 | 4.88 | 5.02 | 5.02 | 5.06 | 4.87 | 13.97M |
| August 29, 2025 | 4.98 | 4.88 | 4.88 | 5 | 4.86 | 11.19M |
| August 28, 2025 | 5.06 | 5.01 | 5.01 | 5.15 | 4.77 | 19.44M |
| August 27, 2025 | 5.41 | 5.09 | 5.09 | 5.44 | 5.09 | 20.56M |
| August 26, 2025 | 5.36 | 5.41 | 5.41 | 5.47 | 5.27 | 20.54M |
| August 25, 2025 | 5.38 | 5.45 | 5.45 | 5.65 | 5.31 | 29.3M |
| August 22, 2025 | 5.4 | 5.36 | 5.36 | 5.41 | 5.29 | 7.82M |
| August 21, 2025 | 5.39 | 5.37 | 5.37 | 5.45 | 5.34 | 9.82M |
| August 20, 2025 | 5.29 | 5.37 | 5.37 | 5.37 | 5.24 | 9.37M |
| August 19, 2025 | 5.28 | 5.32 | 5.32 | 5.33 | 5.21 | 11.46M |
| August 18, 2025 | 5.14 | 5.25 | 5.25 | 5.28 | 5.14 | 10.92M |
| August 15, 2025 | 5.07 | 5.14 | 5.14 | 5.19 | 5.07 | 9.53M |
| August 14, 2025 | 5.25 | 5.09 | 5.09 | 5.26 | 5.08 | 11.43M |
| August 13, 2025 | 5.27 | 5.23 | 5.23 | 5.31 | 5.21 | 8.54M |
| August 12, 2025 | 5.3 | 5.25 | 5.25 | 5.36 | 5.24 | 7.94M |
| August 11, 2025 | 5.2 | 5.29 | 5.29 | 5.3 | 5.18 | 10.27M |
| August 08, 2025 | 5.27 | 5.18 | 5.18 | 5.27 | 5.15 | 8.51M |
| August 07, 2025 | 5.28 | 5.25 | 5.25 | 5.3 | 5.23 | 9.53M |
| August 06, 2025 | 5.22 | 5.27 | 5.27 | 5.28 | 5.18 | 10.5M |
| August 05, 2025 | 5.19 | 5.2 | 5.2 | 5.24 | 5.16 | 8.71M |
| August 04, 2025 | 5.11 | 5.17 | 5.17 | 5.18 | 5.02 | 10.5M |
| August 01, 2025 | 5.06 | 5.11 | 5.11 | 5.14 | 5.03 | 15.87M |
| July 31, 2025 | 5.19 | 5.04 | 5.04 | 5.23 | 5.03 | 25.33M |
| July 30, 2025 | 5.39 | 5.23 | 5.23 | 5.5 | 5.2 | 34.87M |
| July 29, 2025 | 5.11 | 5.26 | 5.26 | 5.32 | 5.06 | 34.2M |
| July 28, 2025 | 5.08 | 5.11 | 5.11 | 5.13 | 5.05 | 7.64M |
| July 25, 2025 | 5.06 | 5.08 | 5.08 | 5.09 | 4.98 | 9.87M |
| July 24, 2025 | 4.99 | 5.03 | 5.03 | 5.07 | 4.98 | 7.47M |
| July 23, 2025 | 5.05 | 5 | 5 | 5.07 | 4.99 | 9.83M |
| July 22, 2025 | 5.13 | 5.07 | 5.07 | 5.14 | 5.03 | 8.88M |
| July 21, 2025 | 5.05 | 5.13 | 5.13 | 5.15 | 5.04 | 11.81M |
| July 18, 2025 | 5.1 | 5.06 | 5.06 | 5.14 | 5.02 | 8.3M |
| July 17, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.04 | 9.13M |
| July 16, 2025 | 5.07 | 5.05 | 5.05 | 5.09 | 5.01 | 9.63M |
| July 15, 2025 | 5.13 | 5.06 | 5.06 | 5.14 | 4.95 | 13.57M |
| July 14, 2025 | 5.1 | 5.11 | 5.11 | 5.15 | 5.02 | 14.71M |
| July 11, 2025 | 5.25 | 5.11 | 5.11 | 5.25 | 5.05 | 23.29M |
| July 10, 2025 | 5.1 | 5.24 | 5.24 | 5.3 | 5.05 | 28.27M |
| July 09, 2025 | 5.09 | 5.12 | 5.12 | 5.14 | 5.06 | 10.44M |
| July 08, 2025 | 5.07 | 5.09 | 5.09 | 5.1 | 4.99 | 12.15M |
| July 07, 2025 | 4.91 | 5.01 | 5.01 | 5.1 | 4.9 | 13.64M |
| July 04, 2025 | 5 | 4.94 | 4.94 | 5.03 | 4.92 | 8.83M |
| July 03, 2025 | 4.99 | 5 | 5 | 5.05 | 4.97 | 7.27M |
| July 02, 2025 | 4.99 | 5 | 5 | 5.02 | 4.92 | 11.77M |
| July 01, 2025 | 5.03 | 4.99 | 4.99 | 5.1 | 4.94 | 10.36M |
| June 30, 2025 | 5.01 | 5.02 | 5.02 | 5.05 | 4.99 | 9.47M |
| June 27, 2025 | 4.96 | 4.97 | 4.97 | 5.01 | 4.95 | 9.24M |
| June 26, 2025 | 4.93 | 4.94 | 4.94 | 5 | 4.91 | 14.71M |
| June 25, 2025 | 4.9 | 4.93 | 4.93 | 4.93 | 4.83 | 9.64M |
| June 24, 2025 | 4.78 | 4.88 | 4.88 | 4.91 | 4.78 | 12.08M |
| June 23, 2025 | 4.56 | 4.78 | 4.78 | 4.79 | 4.54 | 11.36M |
| June 20, 2025 | 4.64 | 4.58 | 4.58 | 4.71 | 4.53 | 12.41M |
| June 19, 2025 | 4.84 | 4.64 | 4.64 | 4.85 | 4.61 | 10.92M |
| June 18, 2025 | 4.77 | 4.84 | 4.84 | 4.85 | 4.74 | 9M |