4.57
+0.05(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.52 | 4.57 | 4.57 | 4.58 | 4.48 | 37.68M |
| September 04, 2025 | 4.46 | 4.52 | 4.52 | 4.58 | 4.46 | 48.83M |
| September 03, 2025 | 4.57 | 4.46 | 4.46 | 4.59 | 4.43 | 34.74M |
| September 02, 2025 | 4.66 | 4.58 | 4.58 | 4.66 | 4.5 | 49.99M |
| September 01, 2025 | 4.67 | 4.67 | 4.67 | 4.71 | 4.63 | 49.01M |
| August 29, 2025 | 4.75 | 4.65 | 4.65 | 4.75 | 4.62 | 62.4M |
| August 28, 2025 | 4.8 | 4.79 | 4.79 | 4.83 | 4.57 | 93.93M |
| August 27, 2025 | 5.27 | 4.78 | 4.78 | 5.33 | 4.76 | 155.76M |
| August 26, 2025 | 5.69 | 5.32 | 5.32 | 5.77 | 5.3 | 122.76M |
| August 25, 2025 | 6.26 | 5.7 | 5.7 | 6.3 | 5.66 | 101.37M |
| August 22, 2025 | 6.11 | 6.3 | 6.3 | 6.33 | 6.08 | 57.02M |
| August 21, 2025 | 6.11 | 6.13 | 6.13 | 6.15 | 6.02 | 35.44M |
| August 20, 2025 | 6.02 | 6.16 | 6.16 | 6.19 | 5.95 | 35.97M |
| August 19, 2025 | 6.11 | 6.02 | 6.02 | 6.18 | 5.99 | 37.09M |
| August 18, 2025 | 5.9 | 6.11 | 6.11 | 6.16 | 5.83 | 50.34M |
| August 15, 2025 | 5.67 | 5.86 | 5.86 | 5.86 | 5.64 | 38.19M |
| August 14, 2025 | 5.79 | 5.67 | 5.67 | 5.83 | 5.6 | 40.42M |
| August 13, 2025 | 5.78 | 5.8 | 5.8 | 5.85 | 5.69 | 35.25M |
| August 12, 2025 | 5.86 | 5.79 | 5.79 | 5.92 | 5.76 | 44.09M |
| August 11, 2025 | 5.83 | 5.96 | 5.96 | 6.08 | 5.77 | 73.4M |
| August 08, 2025 | 5.51 | 5.76 | 5.76 | 5.8 | 5.41 | 63.52M |
| August 07, 2025 | 5.49 | 5.53 | 5.53 | 5.62 | 5.46 | 50.45M |
| August 06, 2025 | 5.19 | 5.49 | 5.49 | 5.52 | 5.16 | 60.27M |
| August 05, 2025 | 5.23 | 5.18 | 5.18 | 5.34 | 5.15 | 41.5M |
| August 04, 2025 | 5.04 | 5.23 | 5.23 | 5.27 | 4.98 | 39.76M |
| August 01, 2025 | 4.97 | 5.1 | 5.1 | 5.1 | 4.94 | 30.82M |
| July 31, 2025 | 4.96 | 4.99 | 4.99 | 5.04 | 4.91 | 23.35M |
| July 30, 2025 | 4.98 | 4.98 | 4.98 | 5.03 | 4.92 | 24.35M |
| July 29, 2025 | 4.93 | 5.01 | 5.01 | 5.1 | 4.92 | 32.05M |
| July 28, 2025 | 4.86 | 4.94 | 4.94 | 4.98 | 4.85 | 25.27M |
| July 25, 2025 | 4.86 | 4.86 | 4.86 | 4.96 | 4.84 | 22.1M |
| July 24, 2025 | 4.83 | 4.86 | 4.86 | 4.88 | 4.82 | 19.18M |
| July 23, 2025 | 4.94 | 4.82 | 4.82 | 4.94 | 4.81 | 23.37M |
| July 22, 2025 | 4.94 | 4.91 | 4.91 | 4.97 | 4.86 | 27.07M |
| July 21, 2025 | 4.97 | 4.95 | 4.95 | 4.99 | 4.87 | 44.38M |
| July 18, 2025 | 4.69 | 4.87 | 4.87 | 4.92 | 4.69 | 60.77M |
| July 17, 2025 | 4.66 | 4.69 | 4.69 | 4.73 | 4.63 | 15.98M |
| July 16, 2025 | 4.64 | 4.66 | 4.66 | 4.71 | 4.62 | 15.02M |
| July 15, 2025 | 4.71 | 4.64 | 4.64 | 4.73 | 4.58 | 21.93M |
| July 14, 2025 | 4.66 | 4.73 | 4.73 | 4.77 | 4.63 | 22.44M |
| July 11, 2025 | 4.66 | 4.65 | 4.65 | 4.68 | 4.61 | 18.22M |
| July 10, 2025 | 4.69 | 4.67 | 4.67 | 4.74 | 4.65 | 17.4M |
| July 09, 2025 | 4.75 | 4.71 | 4.71 | 4.79 | 4.68 | 25.99M |
| July 08, 2025 | 4.69 | 4.75 | 4.75 | 4.81 | 4.62 | 32.74M |
| July 07, 2025 | 4.53 | 4.68 | 4.68 | 4.7 | 4.52 | 25.62M |
| July 04, 2025 | 4.61 | 4.54 | 4.54 | 4.63 | 4.52 | 15.71M |
| July 03, 2025 | 4.58 | 4.62 | 4.62 | 4.63 | 4.54 | 17.09M |
| July 02, 2025 | 4.52 | 4.59 | 4.59 | 4.6 | 4.5 | 19.51M |
| July 01, 2025 | 4.58 | 4.55 | 4.55 | 4.62 | 4.5 | 20.61M |
| June 30, 2025 | 4.59 | 4.58 | 4.58 | 4.61 | 4.55 | 23.91M |
| June 27, 2025 | 4.62 | 4.58 | 4.58 | 4.75 | 4.56 | 30.12M |
| June 26, 2025 | 4.62 | 4.59 | 4.59 | 4.78 | 4.57 | 44.72M |
| June 25, 2025 | 4.5 | 4.54 | 4.54 | 4.63 | 4.49 | 29.11M |
| June 24, 2025 | 4.39 | 4.5 | 4.5 | 4.51 | 4.38 | 31.27M |
| June 23, 2025 | 4.19 | 4.38 | 4.38 | 4.4 | 4.17 | 29.06M |
| June 20, 2025 | 4.2 | 4.23 | 4.23 | 4.32 | 4.2 | 20.32M |
| June 19, 2025 | 4.34 | 4.22 | 4.22 | 4.38 | 4.19 | 17.58M |
| June 18, 2025 | 4.26 | 4.34 | 4.34 | 4.42 | 4.25 | 29.17M |
| June 17, 2025 | 4.27 | 4.29 | 4.29 | 4.29 | 4.22 | 12.81M |
| June 16, 2025 | 4.2 | 4.27 | 4.27 | 4.28 | 4.16 | 12.93M |