4.98
-0.05(-0.99%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.97 | 5.03 | 5.03 | 5.08 | 4.93 | 27.94M |
September 04, 2025 | 4.96 | 5.01 | 5.01 | 5.02 | 4.89 | 46.16M |
September 03, 2025 | 5.08 | 5.02 | 5.02 | 5.33 | 4.99 | 72.99M |
September 02, 2025 | 4.99 | 5.04 | 5.04 | 5.04 | 4.92 | 33.44M |
September 01, 2025 | 5.07 | 5.02 | 5.02 | 5.07 | 4.96 | 37.05M |
August 29, 2025 | 5.19 | 5.12 | 5.12 | 5.19 | 5.1 | 30.77M |
August 28, 2025 | 5.21 | 5.2 | 5.2 | 5.28 | 5.01 | 44.28M |
August 27, 2025 | 5.27 | 5.23 | 5.23 | 5.41 | 5.23 | 56.59M |
August 26, 2025 | 5.18 | 5.28 | 5.28 | 5.32 | 5.14 | 50.83M |
August 25, 2025 | 5.16 | 5.18 | 5.18 | 5.2 | 5.13 | 35.74M |
August 22, 2025 | 5.17 | 5.16 | 5.16 | 5.2 | 5.1 | 34.26M |
August 21, 2025 | 5.18 | 5.16 | 5.16 | 5.21 | 5.13 | 30.12M |
August 20, 2025 | 5.12 | 5.21 | 5.21 | 5.26 | 5.12 | 44.45M |
August 19, 2025 | 4.93 | 5.17 | 5.17 | 5.4 | 4.87 | 98.93M |
August 18, 2025 | 4.9 | 4.93 | 4.93 | 4.99 | 4.89 | 33.64M |
August 15, 2025 | 4.88 | 4.91 | 4.91 | 4.93 | 4.87 | 22.47M |
August 14, 2025 | 5.03 | 4.89 | 4.89 | 5.04 | 4.87 | 36.72M |
August 13, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 4.99 | 15.11M |
August 12, 2025 | 5.05 | 5.01 | 5.01 | 5.06 | 5 | 22.19M |
August 11, 2025 | 4.94 | 5.05 | 5.05 | 5.09 | 4.94 | 34.2M |
August 08, 2025 | 5.02 | 4.94 | 4.94 | 5.02 | 4.94 | 25.9M |
August 07, 2025 | 5.1 | 5.02 | 5.02 | 5.1 | 5 | 25.37M |
August 06, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.03 | 19.38M |
August 05, 2025 | 5.06 | 5.08 | 5.08 | 5.09 | 5.05 | 14.52M |
August 04, 2025 | 5 | 5.04 | 5.04 | 5.05 | 4.95 | 13.81M |
August 01, 2025 | 5.01 | 5.04 | 5.04 | 5.07 | 4.99 | 16.07M |
July 31, 2025 | 5.07 | 5 | 5 | 5.1 | 4.99 | 23.8M |
July 30, 2025 | 5.13 | 5.07 | 5.07 | 5.14 | 5.03 | 24.08M |
July 29, 2025 | 5.2 | 5.13 | 5.13 | 5.21 | 5.07 | 33.35M |
July 28, 2025 | 5.24 | 5.21 | 5.21 | 5.28 | 5.17 | 27.25M |
July 25, 2025 | 5.23 | 5.23 | 5.23 | 5.28 | 5.2 | 20.95M |
July 24, 2025 | 5.16 | 5.23 | 5.23 | 5.25 | 5.15 | 26.07M |
July 23, 2025 | 5.2 | 5.17 | 5.17 | 5.26 | 5.15 | 32.02M |
July 22, 2025 | 5.25 | 5.19 | 5.19 | 5.25 | 5.16 | 24.37M |
July 21, 2025 | 5.19 | 5.24 | 5.24 | 5.28 | 5.17 | 27.34M |
July 18, 2025 | 5.26 | 5.19 | 5.19 | 5.27 | 5.15 | 32.52M |
July 17, 2025 | 5.31 | 5.25 | 5.25 | 5.44 | 5.21 | 44.74M |
July 16, 2025 | 5.23 | 5.3 | 5.3 | 5.34 | 5.21 | 26.9M |
July 15, 2025 | 5.33 | 5.21 | 5.21 | 5.33 | 5.16 | 30.66M |
July 14, 2025 | 5.35 | 5.33 | 5.33 | 5.36 | 5.28 | 16.77M |
July 11, 2025 | 5.3 | 5.36 | 5.36 | 5.44 | 5.25 | 35.21M |
July 10, 2025 | 5.26 | 5.31 | 5.31 | 5.32 | 5.23 | 17.65M |
July 09, 2025 | 5.27 | 5.29 | 5.29 | 5.49 | 5.27 | 36.1M |
July 08, 2025 | 5.25 | 5.26 | 5.26 | 5.29 | 5.23 | 16.61M |
July 07, 2025 | 5.27 | 5.24 | 5.24 | 5.27 | 5.19 | 11.39M |
July 04, 2025 | 5.38 | 5.28 | 5.28 | 5.4 | 5.27 | 19.34M |
July 03, 2025 | 5.3 | 5.4 | 5.4 | 5.45 | 5.29 | 28.48M |
July 02, 2025 | 5.36 | 5.3 | 5.3 | 5.42 | 5.26 | 15.77M |
July 01, 2025 | 5.28 | 5.36 | 5.36 | 5.43 | 5.28 | 26.76M |
June 30, 2025 | 5.28 | 5.29 | 5.29 | 5.31 | 5.24 | 14.3M |
June 27, 2025 | 5.17 | 5.27 | 5.27 | 5.32 | 5.17 | 25.55M |
June 26, 2025 | 5.25 | 5.18 | 5.18 | 5.27 | 5.16 | 17.34M |
June 25, 2025 | 5.21 | 5.25 | 5.25 | 5.28 | 5.16 | 20.89M |
June 24, 2025 | 5.13 | 5.19 | 5.19 | 5.22 | 5.11 | 19.53M |
June 23, 2025 | 5.02 | 5.1 | 5.1 | 5.1 | 4.99 | 16.93M |
June 20, 2025 | 5.06 | 5.04 | 5.04 | 5.13 | 5.03 | 10.98M |
June 19, 2025 | 5.16 | 5.06 | 5.06 | 5.21 | 5.04 | 16.64M |
June 18, 2025 | 5.23 | 5.19 | 5.19 | 5.23 | 5.1 | 19.53M |
June 17, 2025 | 5.33 | 5.24 | 5.24 | 5.35 | 5.2 | 21.04M |
June 16, 2025 | 5.31 | 5.33 | 5.33 | 5.35 | 5.28 | 15.83M |