4.41
+0.02(+0.46%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.4 | 4.39 | 4.39 | 4.41 | 4.35 | 13.69M |
September 04, 2025 | 4.39 | 4.41 | 4.41 | 4.41 | 4.32 | 15.06M |
September 03, 2025 | 4.47 | 4.39 | 4.39 | 4.48 | 4.38 | 14.58M |
September 02, 2025 | 4.45 | 4.48 | 4.48 | 4.49 | 4.44 | 11.8M |
September 01, 2025 | 4.45 | 4.46 | 4.46 | 4.52 | 4.4 | 20.81M |
August 29, 2025 | 4.44 | 4.45 | 4.45 | 4.49 | 4.42 | 17.56M |
August 28, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.38 | 18.35M |
August 27, 2025 | 4.54 | 4.45 | 4.45 | 4.54 | 4.45 | 15.51M |
August 26, 2025 | 4.53 | 4.53 | 4.53 | 4.55 | 4.52 | 12.12M |
August 25, 2025 | 4.5 | 4.54 | 4.54 | 4.56 | 4.5 | 23.35M |
August 22, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.44 | 15.97M |
August 21, 2025 | 4.45 | 4.48 | 4.48 | 4.49 | 4.44 | 19.99M |
August 20, 2025 | 4.44 | 4.45 | 4.45 | 4.45 | 4.42 | 12.46M |
August 19, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.43 | 12.38M |
August 18, 2025 | 4.46 | 4.44 | 4.44 | 4.47 | 4.44 | 20.22M |
August 15, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.4 | 19.49M |
August 14, 2025 | 4.46 | 4.44 | 4.44 | 4.52 | 4.43 | 23.17M |
August 13, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.44 | 18.87M |
August 12, 2025 | 4.46 | 4.44 | 4.44 | 4.49 | 4.43 | 22.95M |
August 11, 2025 | 4.58 | 4.45 | 4.45 | 4.59 | 4.4 | 39.64M |
August 08, 2025 | 4.56 | 4.59 | 4.59 | 4.59 | 4.54 | 10.12M |
August 07, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.56 | 6.46M |
August 06, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.53 | 9.15M |
August 05, 2025 | 4.51 | 4.59 | 4.59 | 4.6 | 4.51 | 12.95M |
August 04, 2025 | 4.47 | 4.52 | 4.52 | 4.55 | 4.45 | 14.9M |
August 01, 2025 | 4.53 | 4.5 | 4.5 | 4.58 | 4.48 | 14.72M |
July 31, 2025 | 4.57 | 4.53 | 4.53 | 4.58 | 4.49 | 14.2M |
July 30, 2025 | 4.54 | 4.58 | 4.58 | 4.63 | 4.53 | 19.14M |
July 29, 2025 | 4.72 | 4.55 | 4.55 | 4.73 | 4.48 | 28.06M |
July 28, 2025 | 4.75 | 4.72 | 4.72 | 4.77 | 4.72 | 12.03M |
July 25, 2025 | 4.84 | 4.74 | 4.74 | 4.85 | 4.74 | 17.38M |
July 24, 2025 | 4.86 | 4.83 | 4.83 | 4.88 | 4.81 | 11.82M |
July 23, 2025 | 4.89 | 4.86 | 4.86 | 4.92 | 4.85 | 10.35M |
July 22, 2025 | 4.84 | 4.88 | 4.88 | 4.88 | 4.78 | 11.67M |
July 21, 2025 | 4.8 | 4.84 | 4.84 | 4.87 | 4.8 | 14.1M |
July 18, 2025 | 4.79 | 4.81 | 4.81 | 4.84 | 4.78 | 9.33M |
July 17, 2025 | 4.8 | 4.77 | 4.77 | 4.84 | 4.76 | 9.59M |
July 16, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.78 | 7.97M |
July 15, 2025 | 4.88 | 4.83 | 4.83 | 4.89 | 4.81 | 10.95M |
July 14, 2025 | 5.05 | 5.02 | 4.85 | 5.12 | 5.02 | 12.46M |
July 11, 2025 | 5.01 | 5.04 | 4.87 | 5.09 | 5.01 | 13.74M |
July 10, 2025 | 4.96 | 5.01 | 4.84 | 5.01 | 4.96 | 8.14M |
July 09, 2025 | 4.9 | 4.96 | 4.79 | 4.98 | 4.89 | 11.59M |
July 08, 2025 | 4.92 | 4.88 | 4.71 | 4.95 | 4.87 | 10.31M |
July 07, 2025 | 4.88 | 4.91 | 4.74 | 4.93 | 4.84 | 12.36M |
July 04, 2025 | 4.87 | 4.88 | 4.71 | 4.94 | 4.86 | 8.74M |
July 03, 2025 | 4.91 | 4.86 | 4.7 | 4.91 | 4.83 | 7.67M |
July 02, 2025 | 4.85 | 4.9 | 4.73 | 4.91 | 4.85 | 10.06M |
July 01, 2025 | 4.78 | 4.86 | 4.7 | 4.88 | 4.78 | 16.27M |
June 30, 2025 | 4.8 | 4.78 | 4.62 | 4.82 | 4.77 | 10.44M |
June 27, 2025 | 4.85 | 4.79 | 4.63 | 4.89 | 4.77 | 13.86M |
June 26, 2025 | 4.88 | 4.83 | 4.67 | 4.88 | 4.79 | 13.85M |
June 25, 2025 | 4.91 | 4.87 | 4.71 | 4.92 | 4.85 | 9.03M |
June 24, 2025 | 4.94 | 4.9 | 4.73 | 4.97 | 4.84 | 13.73M |
June 23, 2025 | 4.92 | 4.94 | 4.94 | 4.96 | 4.88 | 10.73M |
June 20, 2025 | 4.84 | 4.9 | 4.9 | 4.91 | 4.83 | 10M |
June 19, 2025 | 4.92 | 4.84 | 4.84 | 4.92 | 4.8 | 11.79M |
June 18, 2025 | 4.95 | 4.9 | 4.9 | 4.95 | 4.9 | 6.1M |
June 17, 2025 | 4.9 | 4.95 | 4.95 | 4.96 | 4.89 | 9.4M |
June 16, 2025 | 4.95 | 4.91 | 4.91 | 4.97 | 4.9 | 11.31M |