4.72
-0.09(-1.87%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 4.79 | 4.72 | 4.72 | 4.89 | 4.69 | 74.91M |
September 05, 2025 | 4.71 | 4.81 | 4.81 | 4.86 | 4.63 | 79.44M |
September 04, 2025 | 4.72 | 4.7 | 4.7 | 4.81 | 4.57 | 92.74M |
September 03, 2025 | 4.62 | 4.75 | 4.75 | 4.87 | 4.55 | 113.63M |
September 02, 2025 | 4.65 | 4.61 | 4.61 | 4.68 | 4.53 | 55.29M |
September 01, 2025 | 4.57 | 4.64 | 4.64 | 4.71 | 4.52 | 78.54M |
August 29, 2025 | 4.64 | 4.57 | 4.57 | 4.67 | 4.55 | 50.93M |
August 28, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.49 | 66.69M |
August 27, 2025 | 4.75 | 4.61 | 4.61 | 4.77 | 4.6 | 83.48M |
August 26, 2025 | 4.86 | 4.74 | 4.74 | 4.88 | 4.73 | 115.01M |
August 25, 2025 | 4.79 | 4.92 | 4.92 | 5.09 | 4.72 | 236.8M |
August 22, 2025 | 4.31 | 4.74 | 4.74 | 4.74 | 4.3 | 200.6M |
August 21, 2025 | 4.36 | 4.31 | 4.31 | 4.38 | 4.3 | 48.88M |
August 20, 2025 | 4.35 | 4.36 | 4.36 | 4.39 | 4.32 | 49.07M |
August 19, 2025 | 4.4 | 4.35 | 4.35 | 4.44 | 4.33 | 57.15M |
August 18, 2025 | 4.39 | 4.4 | 4.4 | 4.45 | 4.37 | 81.16M |
August 15, 2025 | 4.29 | 4.36 | 4.36 | 4.4 | 4.27 | 84.65M |
August 14, 2025 | 4.47 | 4.28 | 4.28 | 4.5 | 4.27 | 133.12M |
August 13, 2025 | 4.65 | 4.5 | 4.5 | 4.75 | 4.48 | 174.78M |
August 12, 2025 | 4.62 | 4.6 | 4.6 | 4.8 | 4.55 | 241.77M |
August 11, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.61 | 364.59M |
August 08, 2025 | 4.02 | 4.41 | 4.41 | 4.41 | 4 | 109.03M |
August 07, 2025 | 4.05 | 4.01 | 4.01 | 4.09 | 4.01 | 39.6M |
August 06, 2025 | 4 | 4 | 4 | 4.01 | 3.95 | 26.24M |
August 05, 2025 | 4.02 | 3.99 | 3.99 | 4.04 | 3.98 | 29.55M |
August 04, 2025 | 4.01 | 3.99 | 3.99 | 4.03 | 3.96 | 22.9M |
August 01, 2025 | 4.04 | 4.03 | 4.03 | 4.07 | 4.01 | 25.5M |
July 31, 2025 | 4.16 | 4.04 | 4.04 | 4.16 | 4.02 | 47.01M |
July 30, 2025 | 4.22 | 4.16 | 4.16 | 4.24 | 4.13 | 45.53M |
July 29, 2025 | 4.28 | 4.24 | 4.24 | 4.29 | 4.18 | 56.46M |
July 28, 2025 | 4.3 | 4.26 | 4.26 | 4.31 | 4.21 | 44.83M |
July 25, 2025 | 4.38 | 4.3 | 4.3 | 4.43 | 4.26 | 69.33M |
July 24, 2025 | 4.26 | 4.38 | 4.38 | 4.48 | 4.23 | 121.52M |
July 23, 2025 | 4.36 | 4.32 | 4.32 | 4.49 | 4.21 | 193.03M |
July 22, 2025 | 4.42 | 4.5 | 4.5 | 4.57 | 4.28 | 306.52M |
July 21, 2025 | 3.96 | 4.15 | 4.15 | 4.15 | 3.93 | 131.55M |
July 18, 2025 | 3.78 | 3.77 | 3.77 | 3.78 | 3.75 | 13.94M |
July 17, 2025 | 3.76 | 3.77 | 3.77 | 3.79 | 3.75 | 11.31M |
July 16, 2025 | 3.78 | 3.77 | 3.77 | 3.79 | 3.75 | 11.98M |
July 15, 2025 | 3.83 | 3.77 | 3.77 | 3.84 | 3.75 | 21.56M |
July 14, 2025 | 3.84 | 3.83 | 3.83 | 3.87 | 3.82 | 18.2M |
July 11, 2025 | 3.85 | 3.85 | 3.85 | 3.87 | 3.82 | 22.8M |
July 10, 2025 | 3.84 | 3.85 | 3.85 | 3.9 | 3.83 | 21.04M |
July 09, 2025 | 3.8 | 3.81 | 3.81 | 3.86 | 3.79 | 27.18M |
July 08, 2025 | 3.77 | 3.79 | 3.79 | 3.8 | 3.75 | 15.34M |
July 07, 2025 | 3.74 | 3.77 | 3.77 | 3.77 | 3.72 | 13.76M |
July 04, 2025 | 3.72 | 3.75 | 3.75 | 3.81 | 3.72 | 21.93M |
July 03, 2025 | 3.75 | 3.73 | 3.73 | 3.76 | 3.72 | 14.51M |
July 02, 2025 | 3.67 | 3.75 | 3.75 | 3.77 | 3.66 | 31.62M |
July 01, 2025 | 3.66 | 3.67 | 3.67 | 3.67 | 3.65 | 7.41M |
June 30, 2025 | 3.67 | 3.66 | 3.66 | 3.68 | 3.65 | 11.77M |
June 27, 2025 | 3.66 | 3.67 | 3.67 | 3.68 | 3.65 | 11.44M |
June 26, 2025 | 3.68 | 3.66 | 3.66 | 3.68 | 3.64 | 9.57M |
June 25, 2025 | 3.67 | 3.68 | 3.68 | 3.68 | 3.64 | 11.85M |
June 24, 2025 | 3.62 | 3.66 | 3.66 | 3.66 | 3.61 | 9.67M |
June 23, 2025 | 3.57 | 3.61 | 3.61 | 3.61 | 3.55 | 8.04M |
June 20, 2025 | 3.58 | 3.59 | 3.59 | 3.61 | 3.57 | 6.24M |
June 19, 2025 | 3.64 | 3.58 | 3.58 | 3.66 | 3.57 | 15.43M |
June 18, 2025 | 3.69 | 3.65 | 3.65 | 3.7 | 3.64 | 11.22M |
June 17, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.67 | 9.36M |