4.81
+0.06(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.76 | 4.75 | 4.75 | 4.78 | 4.65 | 12.44M |
| September 04, 2025 | 4.66 | 4.76 | 4.76 | 4.82 | 4.65 | 16.15M |
| September 03, 2025 | 4.85 | 4.68 | 4.68 | 4.87 | 4.65 | 17.78M |
| September 02, 2025 | 4.85 | 4.85 | 4.85 | 4.88 | 4.78 | 13.88M |
| September 01, 2025 | 4.82 | 4.86 | 4.86 | 4.9 | 4.73 | 16.69M |
| August 29, 2025 | 4.88 | 4.83 | 4.83 | 4.94 | 4.81 | 22.51M |
| August 28, 2025 | 4.96 | 4.94 | 4.94 | 5.02 | 4.8 | 21.85M |
| August 27, 2025 | 5.08 | 4.97 | 4.97 | 5.09 | 4.97 | 18.91M |
| August 26, 2025 | 5.02 | 5.07 | 5.07 | 5.14 | 5 | 20.95M |
| August 25, 2025 | 5 | 5.04 | 5.04 | 5.04 | 4.95 | 18.45M |
| August 22, 2025 | 5.03 | 4.99 | 4.99 | 5.04 | 4.92 | 17.38M |
| August 21, 2025 | 5 | 5.04 | 5.04 | 5.08 | 4.97 | 20.02M |
| August 20, 2025 | 4.95 | 5 | 5 | 5 | 4.91 | 15.93M |
| August 19, 2025 | 4.93 | 4.94 | 4.94 | 4.96 | 4.91 | 15.15M |
| August 18, 2025 | 4.9 | 4.91 | 4.91 | 4.97 | 4.89 | 15.83M |
| August 15, 2025 | 4.87 | 4.88 | 4.88 | 4.9 | 4.86 | 17.14M |
| August 14, 2025 | 5.04 | 4.87 | 4.87 | 5.05 | 4.86 | 22.82M |
| August 13, 2025 | 5.14 | 5.04 | 5.04 | 5.16 | 5.02 | 21.93M |
| August 12, 2025 | 5.13 | 5.14 | 5.14 | 5.22 | 5.1 | 21.19M |
| August 11, 2025 | 5.15 | 5.14 | 5.14 | 5.22 | 5.08 | 34.59M |
| August 08, 2025 | 4.93 | 5.16 | 5.16 | 5.26 | 4.91 | 48.97M |
| August 07, 2025 | 4.94 | 4.95 | 4.95 | 4.99 | 4.9 | 16.1M |
| August 06, 2025 | 4.9 | 4.93 | 4.93 | 4.94 | 4.88 | 13.73M |
| August 05, 2025 | 4.85 | 4.91 | 4.91 | 4.95 | 4.85 | 15.98M |
| August 04, 2025 | 4.81 | 4.86 | 4.86 | 4.87 | 4.75 | 17.23M |
| August 01, 2025 | 4.87 | 4.82 | 4.82 | 4.9 | 4.81 | 15.29M |
| July 31, 2025 | 4.99 | 4.85 | 4.85 | 5.01 | 4.84 | 22.18M |
| July 30, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 4.94 | 23.47M |
| July 29, 2025 | 5.17 | 5.01 | 5.01 | 5.19 | 4.94 | 24.15M |
| July 28, 2025 | 5.16 | 5.17 | 5.17 | 5.24 | 5.15 | 13.1M |
| July 25, 2025 | 5.25 | 5.17 | 5.17 | 5.26 | 5.16 | 12.69M |
| July 24, 2025 | 5.14 | 5.24 | 5.24 | 5.27 | 5.13 | 18.67M |
| July 23, 2025 | 5.23 | 5.14 | 5.14 | 5.25 | 5.13 | 14.01M |
| July 22, 2025 | 5.24 | 5.23 | 5.23 | 5.3 | 5.16 | 19.64M |
| July 21, 2025 | 5.1 | 5.22 | 5.22 | 5.24 | 5.09 | 22.98M |
| July 18, 2025 | 5.19 | 5.1 | 5.1 | 5.22 | 5.06 | 18.27M |
| July 17, 2025 | 5.03 | 5.16 | 5.16 | 5.31 | 5.03 | 35.45M |
| July 16, 2025 | 4.98 | 5 | 5 | 5.01 | 4.95 | 10.55M |
| July 15, 2025 | 5.1 | 4.97 | 4.97 | 5.14 | 4.94 | 18.78M |
| July 14, 2025 | 5.16 | 5.13 | 5.13 | 5.19 | 5.1 | 12.15M |
| July 11, 2025 | 5.14 | 5.17 | 5.17 | 5.19 | 5.09 | 16.05M |
| July 10, 2025 | 5.18 | 5.13 | 5.13 | 5.21 | 5.09 | 16.59M |
| July 09, 2025 | 5.25 | 5.16 | 5.16 | 5.3 | 5.15 | 16.65M |
| July 08, 2025 | 5.24 | 5.25 | 5.25 | 5.26 | 5.18 | 16.39M |
| July 07, 2025 | 5.17 | 5.24 | 5.24 | 5.28 | 5.09 | 20.89M |
| July 04, 2025 | 5.16 | 5.19 | 5.19 | 5.28 | 5.15 | 27.99M |
| July 03, 2025 | 5.11 | 5.19 | 5.19 | 5.21 | 5.07 | 27.29M |
| July 02, 2025 | 5.15 | 5.12 | 5.12 | 5.22 | 5.09 | 31.94M |
| July 01, 2025 | 5 | 5.11 | 5.11 | 5.13 | 5 | 27.88M |
| June 30, 2025 | 4.94 | 5 | 5 | 5 | 4.93 | 16.54M |
| June 27, 2025 | 4.93 | 4.97 | 4.97 | 5.02 | 4.92 | 20.26M |
| June 26, 2025 | 4.92 | 4.94 | 4.94 | 4.99 | 4.9 | 23.51M |
| June 25, 2025 | 4.85 | 4.94 | 4.94 | 4.99 | 4.8 | 35.71M |
| June 24, 2025 | 4.74 | 4.85 | 4.85 | 4.85 | 4.71 | 22.67M |
| June 23, 2025 | 4.63 | 4.76 | 4.76 | 4.78 | 4.63 | 21.34M |
| June 20, 2025 | 4.74 | 4.63 | 4.63 | 4.79 | 4.63 | 21.42M |
| June 19, 2025 | 4.82 | 4.75 | 4.75 | 4.83 | 4.73 | 27.79M |
| June 18, 2025 | 4.82 | 4.85 | 4.85 | 4.92 | 4.77 | 29.03M |
| June 17, 2025 | 4.83 | 4.84 | 4.84 | 4.9 | 4.79 | 22.87M |
| June 16, 2025 | 4.79 | 4.85 | 4.85 | 4.86 | 4.77 | 21.74M |