4.51
+0.03(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.46 | 4.48 | 4.48 | 4.49 | 4.44 | 26.3M |
| September 04, 2025 | 4.46 | 4.47 | 4.47 | 4.5 | 4.42 | 38.47M |
| September 03, 2025 | 4.51 | 4.46 | 4.46 | 4.53 | 4.45 | 27.93M |
| September 02, 2025 | 4.52 | 4.51 | 4.51 | 4.54 | 4.47 | 29.65M |
| September 01, 2025 | 4.52 | 4.52 | 4.52 | 4.55 | 4.5 | 29.09M |
| August 29, 2025 | 4.51 | 4.53 | 4.53 | 4.56 | 4.5 | 37.17M |
| August 28, 2025 | 4.56 | 4.51 | 4.51 | 4.58 | 4.44 | 57.5M |
| August 27, 2025 | 4.66 | 4.55 | 4.55 | 4.68 | 4.55 | 59.36M |
| August 26, 2025 | 4.66 | 4.67 | 4.67 | 4.69 | 4.65 | 34.45M |
| August 25, 2025 | 4.66 | 4.67 | 4.67 | 4.69 | 4.63 | 47.29M |
| August 22, 2025 | 4.68 | 4.65 | 4.65 | 4.68 | 4.6 | 48.11M |
| August 21, 2025 | 4.66 | 4.68 | 4.68 | 4.71 | 4.65 | 36.91M |
| August 20, 2025 | 4.64 | 4.68 | 4.68 | 4.69 | 4.61 | 38.01M |
| August 19, 2025 | 4.61 | 4.63 | 4.63 | 4.69 | 4.61 | 48.08M |
| August 18, 2025 | 4.59 | 4.61 | 4.61 | 4.65 | 4.58 | 56.12M |
| August 15, 2025 | 4.6 | 4.64 | 4.64 | 4.65 | 4.58 | 31.44M |
| August 14, 2025 | 4.67 | 4.6 | 4.6 | 4.7 | 4.6 | 41.65M |
| August 13, 2025 | 4.69 | 4.67 | 4.67 | 4.71 | 4.62 | 62.25M |
| August 12, 2025 | 4.64 | 4.71 | 4.71 | 4.9 | 4.63 | 96.59M |
| August 11, 2025 | 4.6 | 4.62 | 4.62 | 4.62 | 4.57 | 24.25M |
| August 08, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.54 | 24.79M |
| August 07, 2025 | 4.62 | 4.57 | 4.57 | 4.64 | 4.56 | 30.22M |
| August 06, 2025 | 4.7 | 4.62 | 4.62 | 4.71 | 4.6 | 43.08M |
| August 05, 2025 | 4.69 | 4.69 | 4.69 | 4.72 | 4.65 | 30.39M |
| August 04, 2025 | 4.68 | 4.69 | 4.69 | 4.74 | 4.6 | 44.26M |
| August 01, 2025 | 4.65 | 4.69 | 4.69 | 4.76 | 4.64 | 37.62M |
| July 31, 2025 | 4.68 | 4.65 | 4.65 | 4.72 | 4.64 | 36.7M |
| July 30, 2025 | 4.65 | 4.7 | 4.7 | 4.77 | 4.62 | 61.53M |
| July 29, 2025 | 4.61 | 4.65 | 4.65 | 4.66 | 4.58 | 41.42M |
| July 28, 2025 | 4.6 | 4.59 | 4.59 | 4.67 | 4.59 | 29.68M |
| July 25, 2025 | 4.64 | 4.6 | 4.6 | 4.68 | 4.59 | 31.6M |
| July 24, 2025 | 4.6 | 4.63 | 4.63 | 4.64 | 4.59 | 31.4M |
| July 23, 2025 | 4.6 | 4.59 | 4.59 | 4.62 | 4.57 | 30.35M |
| July 22, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.56 | 24.33M |
| July 21, 2025 | 4.56 | 4.59 | 4.59 | 4.61 | 4.55 | 32.68M |
| July 18, 2025 | 4.57 | 4.57 | 4.57 | 4.59 | 4.51 | 25.28M |
| July 17, 2025 | 4.57 | 4.56 | 4.56 | 4.59 | 4.54 | 21.54M |
| July 16, 2025 | 4.5 | 4.57 | 4.57 | 4.57 | 4.49 | 29.39M |
| July 15, 2025 | 4.54 | 4.5 | 4.5 | 4.55 | 4.47 | 24.93M |
| July 14, 2025 | 4.53 | 4.54 | 4.54 | 4.56 | 4.52 | 20.48M |
| July 11, 2025 | 4.51 | 4.53 | 4.53 | 4.55 | 4.5 | 28.93M |
| July 10, 2025 | 4.46 | 4.51 | 4.51 | 4.52 | 4.45 | 24.9M |
| July 09, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.44 | 20.1M |
| July 08, 2025 | 4.44 | 4.46 | 4.46 | 4.49 | 4.43 | 23.52M |
| July 07, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.44 | 17.7M |
| July 04, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.45 | 23.86M |
| July 03, 2025 | 4.44 | 4.46 | 4.46 | 4.48 | 4.42 | 26.78M |
| July 02, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.41 | 18.35M |
| July 01, 2025 | 4.38 | 4.44 | 4.44 | 4.45 | 4.36 | 25.59M |
| June 30, 2025 | 4.39 | 4.38 | 4.38 | 4.4 | 4.36 | 18.6M |
| June 27, 2025 | 4.39 | 4.38 | 4.38 | 4.43 | 4.38 | 19.6M |
| June 26, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.36 | 21.68M |
| June 25, 2025 | 4.36 | 4.39 | 4.39 | 4.39 | 4.33 | 27.17M |
| June 24, 2025 | 4.46 | 4.49 | 4.34 | 4.49 | 4.45 | 25.71M |
| June 23, 2025 | 4.43 | 4.45 | 4.3 | 4.46 | 4.4 | 21.67M |
| June 20, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.42 | 16.76M |
| June 19, 2025 | 4.48 | 4.44 | 4.44 | 4.5 | 4.42 | 26.17M |
| June 18, 2025 | 4.53 | 4.46 | 4.46 | 4.54 | 4.45 | 33.15M |
| June 17, 2025 | 4.56 | 4.54 | 4.54 | 4.61 | 4.52 | 26.81M |
| June 16, 2025 | 4.58 | 4.54 | 4.54 | 4.61 | 4.53 | 26.75M |