4.76
+0.05(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4.75 | 4.76 | 4.76 | 4.82 | 4.66 | 8.54M |
| September 05, 2025 | 4.65 | 4.71 | 4.71 | 4.75 | 4.55 | 8.87M |
| September 04, 2025 | 4.88 | 4.71 | 4.71 | 4.88 | 4.71 | 17.45M |
| September 03, 2025 | 4.84 | 4.96 | 4.96 | 5.04 | 4.82 | 23.18M |
| September 02, 2025 | 4.98 | 4.8 | 4.8 | 5.07 | 4.73 | 18.08M |
| September 01, 2025 | 4.67 | 4.87 | 4.87 | 4.87 | 4.61 | 12.61M |
| August 29, 2025 | 4.69 | 4.64 | 4.64 | 4.78 | 4.62 | 12.54M |
| August 28, 2025 | 4.68 | 4.73 | 4.73 | 4.77 | 4.66 | 22.73M |
| August 27, 2025 | 4.61 | 4.54 | 4.54 | 4.75 | 4.47 | 9.91M |
| August 26, 2025 | 4.57 | 4.61 | 4.61 | 4.63 | 4.55 | 6.73M |
| August 25, 2025 | 4.7 | 4.55 | 4.55 | 4.71 | 4.51 | 12.56M |
| August 22, 2025 | 4.63 | 4.7 | 4.7 | 4.83 | 4.61 | 10.91M |
| August 21, 2025 | 4.61 | 4.63 | 4.63 | 4.7 | 4.55 | 6.05M |
| August 20, 2025 | 4.46 | 4.6 | 4.6 | 4.61 | 4.46 | 6.92M |
| August 19, 2025 | 4.56 | 4.5 | 4.5 | 4.56 | 4.45 | 9.65M |
| August 18, 2025 | 4.7 | 4.58 | 4.58 | 4.78 | 4.55 | 11.58M |
| August 15, 2025 | 4.68 | 4.66 | 4.66 | 4.8 | 4.62 | 20.12M |
| August 14, 2025 | 4.41 | 4.62 | 4.62 | 4.62 | 4.36 | 18.04M |
| August 13, 2025 | 4.35 | 4.4 | 4.4 | 4.43 | 4.32 | 9.25M |
| August 12, 2025 | 4.21 | 4.38 | 4.38 | 4.41 | 4.19 | 11.32M |
| August 11, 2025 | 4.19 | 4.21 | 4.21 | 4.23 | 4.16 | 4.26M |
| August 08, 2025 | 4.17 | 4.21 | 4.21 | 4.28 | 4.17 | 5.84M |
| August 07, 2025 | 4.23 | 4.19 | 4.19 | 4.27 | 4.18 | 5.82M |
| August 06, 2025 | 4.19 | 4.26 | 4.26 | 4.28 | 4.16 | 6.01M |
| August 05, 2025 | 4.23 | 4.21 | 4.21 | 4.32 | 4.19 | 7.37M |
| August 04, 2025 | 4.09 | 4.24 | 4.24 | 4.24 | 4.06 | 7.71M |
| August 01, 2025 | 4.11 | 4.1 | 4.1 | 4.15 | 4.07 | 6.16M |
| July 31, 2025 | 4.15 | 4.12 | 4.12 | 4.25 | 4.11 | 5.69M |
| July 30, 2025 | 4.3 | 4.16 | 4.16 | 4.31 | 4.15 | 7.31M |
| July 29, 2025 | 4.29 | 4.32 | 4.32 | 4.32 | 4.13 | 8.69M |
| July 28, 2025 | 4.33 | 4.3 | 4.3 | 4.36 | 4.29 | 4.55M |
| July 25, 2025 | 4.33 | 4.33 | 4.33 | 4.36 | 4.3 | 4.3M |
| July 24, 2025 | 4.32 | 4.33 | 4.33 | 4.37 | 4.29 | 5.29M |
| July 23, 2025 | 4.31 | 4.33 | 4.33 | 4.42 | 4.27 | 7.5M |
| July 22, 2025 | 4.36 | 4.31 | 4.31 | 4.36 | 4.27 | 7.34M |
| July 21, 2025 | 4.41 | 4.36 | 4.36 | 4.41 | 4.29 | 9.35M |
| July 18, 2025 | 4.41 | 4.38 | 4.38 | 4.45 | 4.31 | 7.27M |
| July 17, 2025 | 4.51 | 4.41 | 4.41 | 4.51 | 4.35 | 11.3M |
| July 16, 2025 | 4.45 | 4.52 | 4.52 | 4.56 | 4.4 | 8.32M |
| July 15, 2025 | 4.68 | 4.48 | 4.48 | 4.68 | 4.47 | 19.11M |
| July 14, 2025 | 4.62 | 4.7 | 4.7 | 4.73 | 4.49 | 8.69M |
| July 11, 2025 | 4.71 | 4.62 | 4.62 | 4.75 | 4.62 | 8.47M |
| July 10, 2025 | 4.78 | 4.73 | 4.73 | 4.84 | 4.71 | 7.19M |
| July 09, 2025 | 4.68 | 4.75 | 4.75 | 4.86 | 4.67 | 18.16M |
| July 08, 2025 | 4.6 | 4.74 | 4.74 | 4.8 | 4.57 | 25.08M |
| July 07, 2025 | 4.5 | 4.57 | 4.57 | 4.64 | 4.43 | 9.07M |
| July 04, 2025 | 4.62 | 4.5 | 4.5 | 4.65 | 4.49 | 14.07M |
| July 03, 2025 | 4.54 | 4.65 | 4.65 | 4.73 | 4.52 | 25.1M |
| July 02, 2025 | 4.51 | 4.52 | 4.52 | 4.62 | 4.43 | 23.25M |
| July 01, 2025 | 4.27 | 4.47 | 4.47 | 4.47 | 4.23 | 20.72M |
| June 30, 2025 | 4.22 | 4.26 | 4.26 | 4.32 | 4.09 | 23.42M |
| June 27, 2025 | 4.53 | 4.3 | 4.3 | 4.67 | 4.3 | 31.69M |
| June 26, 2025 | 4.45 | 4.53 | 4.53 | 4.54 | 4.32 | 24.68M |
| June 25, 2025 | 4.67 | 4.49 | 4.49 | 4.77 | 4.49 | 28.06M |
| June 24, 2025 | 4.75 | 4.73 | 4.73 | 4.83 | 4.66 | 15.44M |
| June 23, 2025 | 4.75 | 4.7 | 4.7 | 4.89 | 4.65 | 17.58M |
| June 20, 2025 | 5.05 | 4.88 | 4.88 | 5.06 | 4.81 | 14.42M |
| June 19, 2025 | 5.16 | 5.06 | 5.06 | 5.33 | 4.98 | 15.64M |
| June 18, 2025 | 5.12 | 5.24 | 5.24 | 5.42 | 4.92 | 27.91M |
| June 17, 2025 | 5 | 5.18 | 5.18 | 5.18 | 4.94 | 29.97M |