4.62
-0.01(-0.22%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | 14.59M |
September 04, 2025 | 4.53 | 4.61 | 4.61 | 4.61 | 4.52 | 22.61M |
September 03, 2025 | 4.59 | 4.53 | 4.53 | 4.59 | 4.53 | 16.79M |
September 02, 2025 | 4.64 | 4.58 | 4.58 | 4.64 | 4.53 | 29.07M |
September 01, 2025 | 4.66 | 4.63 | 4.63 | 4.7 | 4.6 | 45.19M |
August 29, 2025 | 4.75 | 4.76 | 4.76 | 4.82 | 4.74 | 18.56M |
August 28, 2025 | 4.78 | 4.73 | 4.73 | 4.81 | 4.67 | 29.6M |
August 27, 2025 | 4.88 | 4.79 | 4.79 | 4.89 | 4.79 | 24.36M |
August 26, 2025 | 4.88 | 4.88 | 4.88 | 4.89 | 4.85 | 15.73M |
August 25, 2025 | 4.85 | 4.88 | 4.88 | 4.9 | 4.84 | 30.2M |
August 22, 2025 | 4.83 | 4.84 | 4.84 | 4.85 | 4.8 | 20.31M |
August 21, 2025 | 4.82 | 4.83 | 4.83 | 4.85 | 4.81 | 21.02M |
August 20, 2025 | 4.8 | 4.82 | 4.82 | 4.82 | 4.78 | 19.04M |
August 19, 2025 | 4.84 | 4.8 | 4.8 | 4.85 | 4.79 | 18.06M |
August 18, 2025 | 4.84 | 4.83 | 4.83 | 4.86 | 4.82 | 21.57M |
August 15, 2025 | 4.82 | 4.84 | 4.84 | 4.85 | 4.8 | 17.18M |
August 14, 2025 | 4.88 | 4.82 | 4.82 | 4.89 | 4.81 | 17.54M |
August 13, 2025 | 4.9 | 4.87 | 4.87 | 4.91 | 4.87 | 15.34M |
August 12, 2025 | 4.91 | 4.89 | 4.89 | 4.92 | 4.88 | 12.57M |
August 11, 2025 | 4.92 | 4.91 | 4.91 | 4.94 | 4.88 | 21.5M |
August 08, 2025 | 4.84 | 4.92 | 4.92 | 4.92 | 4.82 | 26.44M |
August 07, 2025 | 4.86 | 4.84 | 4.84 | 4.89 | 4.83 | 18.37M |
August 06, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.82 | 15.12M |
August 05, 2025 | 4.85 | 4.85 | 4.85 | 4.86 | 4.83 | 14.65M |
August 04, 2025 | 4.85 | 4.84 | 4.84 | 4.86 | 4.78 | 21.81M |
August 01, 2025 | 4.87 | 4.84 | 4.84 | 4.89 | 4.83 | 18.32M |
July 31, 2025 | 4.94 | 4.87 | 4.87 | 4.95 | 4.86 | 22.64M |
July 30, 2025 | 4.97 | 4.95 | 4.95 | 4.98 | 4.92 | 17.72M |
July 29, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.89 | 21.58M |
July 28, 2025 | 4.95 | 4.95 | 4.95 | 4.99 | 4.93 | 22.86M |
July 25, 2025 | 5.1 | 4.94 | 4.94 | 5.12 | 4.94 | 39.67M |
July 24, 2025 | 5.05 | 5.1 | 5.1 | 5.14 | 4.99 | 44.58M |
July 23, 2025 | 5.39 | 5.1 | 5.1 | 5.39 | 5.09 | 83.71M |
July 22, 2025 | 4.98 | 5.18 | 5.18 | 5.19 | 4.94 | 66.43M |
July 21, 2025 | 4.88 | 4.97 | 4.97 | 4.99 | 4.88 | 40.91M |
July 18, 2025 | 4.79 | 4.8 | 4.8 | 4.81 | 4.77 | 13.28M |
July 17, 2025 | 4.85 | 4.79 | 4.79 | 4.86 | 4.79 | 20.42M |
July 16, 2025 | 4.86 | 4.84 | 4.84 | 4.88 | 4.82 | 13.05M |
July 15, 2025 | 4.9 | 4.86 | 4.86 | 4.92 | 4.82 | 22.98M |
July 14, 2025 | 4.87 | 4.9 | 4.9 | 4.92 | 4.86 | 16.16M |
July 11, 2025 | 4.88 | 4.86 | 4.86 | 4.91 | 4.84 | 20.56M |
July 10, 2025 | 4.84 | 4.88 | 4.88 | 4.89 | 4.82 | 17.65M |
July 09, 2025 | 4.83 | 4.84 | 4.84 | 4.85 | 4.82 | 15.1M |
July 08, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.78 | 18.99M |
July 07, 2025 | 4.79 | 4.84 | 4.84 | 4.84 | 4.76 | 15.94M |
July 04, 2025 | 4.74 | 4.78 | 4.78 | 4.79 | 4.73 | 15.23M |
July 03, 2025 | 4.72 | 4.73 | 4.73 | 4.75 | 4.71 | 10.17M |
July 02, 2025 | 4.71 | 4.72 | 4.72 | 4.74 | 4.69 | 14.81M |
July 01, 2025 | 4.71 | 4.71 | 4.71 | 4.73 | 4.68 | 18.91M |
June 30, 2025 | 4.77 | 4.7 | 4.7 | 4.77 | 4.68 | 27.06M |
June 27, 2025 | 4.89 | 4.93 | 4.74 | 4.97 | 4.89 | 27.9M |
June 26, 2025 | 4.86 | 4.89 | 4.7 | 4.9 | 4.86 | 16.66M |
June 25, 2025 | 4.81 | 4.87 | 4.68 | 4.88 | 4.8 | 16.54M |
June 24, 2025 | 4.8 | 4.81 | 4.62 | 4.82 | 4.79 | 17.5M |
June 23, 2025 | 4.81 | 4.78 | 4.78 | 4.82 | 4.76 | 15.37M |
June 20, 2025 | 4.79 | 4.82 | 4.82 | 4.83 | 4.78 | 13.65M |
June 19, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.75 | 15.44M |
June 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | 11.53M |
June 17, 2025 | 4.78 | 4.82 | 4.82 | 4.82 | 4.76 | 12.17M |
June 16, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.74 | 14.88M |