4.57
+0.03(+0.66%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.12 | 4.54 | 4.54 | 4.55 | 4.05 | 96.73M |
September 04, 2025 | 4.11 | 4.08 | 4.08 | 4.22 | 4.01 | 46.53M |
September 03, 2025 | 4.23 | 4.1 | 4.1 | 4.28 | 4.07 | 43.5M |
September 02, 2025 | 4.37 | 4.23 | 4.23 | 4.4 | 4.16 | 61.4M |
September 01, 2025 | 4.28 | 4.38 | 4.38 | 4.42 | 4.26 | 59.53M |
August 29, 2025 | 4.4 | 4.28 | 4.28 | 4.41 | 4.25 | 55.68M |
August 28, 2025 | 4.45 | 4.39 | 4.39 | 4.55 | 4.23 | 83.24M |
August 27, 2025 | 4.49 | 4.45 | 4.45 | 4.86 | 4.43 | 128.61M |
August 26, 2025 | 4.46 | 4.51 | 4.51 | 4.63 | 4.45 | 92.62M |
August 25, 2025 | 4.32 | 4.46 | 4.46 | 4.59 | 4.3 | 124.63M |
August 22, 2025 | 4.11 | 4.23 | 4.23 | 4.25 | 4.11 | 65.73M |
August 21, 2025 | 4.24 | 4.12 | 4.12 | 4.25 | 4.07 | 64.33M |
August 20, 2025 | 4.13 | 4.25 | 4.25 | 4.3 | 4.1 | 81.11M |
August 19, 2025 | 4.07 | 4.14 | 4.14 | 4.17 | 4.01 | 70.39M |
August 18, 2025 | 4.12 | 4.05 | 4.05 | 4.15 | 4.03 | 80.03M |
August 15, 2025 | 4.14 | 4.1 | 4.1 | 4.22 | 4.09 | 60.6M |
August 14, 2025 | 4.28 | 4.07 | 4.07 | 4.34 | 4.07 | 96.88M |
August 13, 2025 | 4.11 | 4.21 | 4.21 | 4.23 | 4.06 | 66.99M |
August 12, 2025 | 4.08 | 4.1 | 4.1 | 4.17 | 3.95 | 74.72M |
August 11, 2025 | 4.07 | 4.1 | 4.1 | 4.12 | 4.04 | 46.24M |
August 08, 2025 | 4.09 | 4.08 | 4.08 | 4.12 | 4.01 | 66.09M |
August 07, 2025 | 4.12 | 4.09 | 4.09 | 4.17 | 4.07 | 67.57M |
August 06, 2025 | 3.95 | 4.11 | 4.11 | 4.18 | 3.95 | 114.98M |
August 05, 2025 | 3.92 | 3.95 | 3.95 | 4.05 | 3.88 | 113.68M |
August 04, 2025 | 3.62 | 3.91 | 3.91 | 3.94 | 3.6 | 117.73M |
August 01, 2025 | 3.55 | 3.64 | 3.64 | 3.68 | 3.53 | 78.35M |
July 31, 2025 | 3.52 | 3.53 | 3.53 | 3.56 | 3.51 | 40.37M |
July 30, 2025 | 3.54 | 3.54 | 3.54 | 3.56 | 3.48 | 42.82M |
July 29, 2025 | 3.55 | 3.56 | 3.56 | 3.56 | 3.5 | 35.57M |
July 28, 2025 | 3.55 | 3.56 | 3.56 | 3.57 | 3.51 | 41.19M |
July 25, 2025 | 3.52 | 3.54 | 3.54 | 3.54 | 3.45 | 42.42M |
July 24, 2025 | 3.47 | 3.51 | 3.51 | 3.54 | 3.46 | 42.41M |
July 23, 2025 | 3.53 | 3.46 | 3.46 | 3.54 | 3.45 | 38.42M |
July 22, 2025 | 3.57 | 3.52 | 3.52 | 3.59 | 3.49 | 44.67M |
July 21, 2025 | 3.47 | 3.54 | 3.54 | 3.6 | 3.46 | 80.21M |
July 18, 2025 | 3.4 | 3.44 | 3.44 | 3.45 | 3.37 | 40.46M |
July 17, 2025 | 3.37 | 3.39 | 3.39 | 3.46 | 3.35 | 43.54M |
July 16, 2025 | 3.36 | 3.37 | 3.37 | 3.42 | 3.34 | 32.74M |
July 15, 2025 | 3.45 | 3.37 | 3.37 | 3.45 | 3.31 | 48.52M |
July 14, 2025 | 3.44 | 3.46 | 3.46 | 3.49 | 3.4 | 33.33M |
July 11, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.38 | 36.02M |
July 10, 2025 | 3.42 | 3.44 | 3.44 | 3.46 | 3.4 | 32.93M |
July 09, 2025 | 3.46 | 3.43 | 3.43 | 3.49 | 3.41 | 33.14M |
July 08, 2025 | 3.41 | 3.46 | 3.46 | 3.47 | 3.41 | 35.42M |
July 07, 2025 | 3.4 | 3.41 | 3.41 | 3.42 | 3.37 | 26.07M |
July 04, 2025 | 3.5 | 3.42 | 3.42 | 3.5 | 3.4 | 39.86M |
July 03, 2025 | 3.38 | 3.49 | 3.49 | 3.53 | 3.37 | 60.14M |
July 02, 2025 | 3.42 | 3.39 | 3.39 | 3.42 | 3.35 | 30.29M |
July 01, 2025 | 3.46 | 3.42 | 3.42 | 3.47 | 3.39 | 34.05M |
June 30, 2025 | 3.36 | 3.44 | 3.44 | 3.45 | 3.32 | 46.08M |
June 27, 2025 | 3.32 | 3.36 | 3.36 | 3.39 | 3.3 | 43.62M |
June 26, 2025 | 3.3 | 3.32 | 3.32 | 3.41 | 3.27 | 58.8M |
June 25, 2025 | 3.32 | 3.3 | 3.3 | 3.36 | 3.27 | 41.82M |
June 24, 2025 | 3.21 | 3.3 | 3.3 | 3.33 | 3.21 | 43.9M |
June 23, 2025 | 3.14 | 3.22 | 3.22 | 3.22 | 3.11 | 38.07M |
June 20, 2025 | 3.22 | 3.17 | 3.17 | 3.25 | 3.15 | 30.01M |
June 19, 2025 | 3.31 | 3.23 | 3.23 | 3.35 | 3.21 | 34.84M |
June 18, 2025 | 3.32 | 3.32 | 3.32 | 3.34 | 3.28 | 26.36M |
June 17, 2025 | 3.39 | 3.35 | 3.35 | 3.39 | 3.3 | 32.7M |
June 16, 2025 | 3.34 | 3.38 | 3.38 | 3.38 | 3.32 | 32.81M |