4.64
+0.04(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4.59 | 4.63 | 4.63 | 4.68 | 4.59 | 22.86M |
| September 05, 2025 | 4.64 | 4.6 | 4.6 | 4.64 | 4.54 | 24.66M |
| September 04, 2025 | 4.61 | 4.64 | 4.64 | 4.66 | 4.58 | 24.27M |
| September 03, 2025 | 4.75 | 4.6 | 4.6 | 4.77 | 4.58 | 29.43M |
| September 02, 2025 | 4.68 | 4.73 | 4.73 | 4.76 | 4.61 | 36.23M |
| September 01, 2025 | 4.76 | 4.68 | 4.68 | 4.77 | 4.65 | 36.51M |
| August 29, 2025 | 4.82 | 4.69 | 4.69 | 4.87 | 4.68 | 28.6M |
| August 28, 2025 | 4.69 | 4.74 | 4.74 | 4.8 | 4.63 | 22.26M |
| August 27, 2025 | 4.82 | 4.68 | 4.68 | 4.83 | 4.66 | 29.93M |
| August 26, 2025 | 4.84 | 4.81 | 4.81 | 4.84 | 4.77 | 28.73M |
| August 25, 2025 | 4.74 | 4.89 | 4.89 | 5.04 | 4.74 | 64.84M |
| August 22, 2025 | 4.7 | 4.74 | 4.74 | 4.74 | 4.66 | 22.92M |
| August 21, 2025 | 4.71 | 4.68 | 4.68 | 4.74 | 4.66 | 22.2M |
| August 20, 2025 | 4.68 | 4.72 | 4.72 | 4.74 | 4.66 | 25.88M |
| August 19, 2025 | 4.76 | 4.69 | 4.69 | 4.77 | 4.68 | 24.29M |
| August 18, 2025 | 4.7 | 4.73 | 4.73 | 4.85 | 4.63 | 44.65M |
| August 15, 2025 | 4.56 | 4.68 | 4.68 | 4.69 | 4.55 | 38.78M |
| August 14, 2025 | 4.61 | 4.55 | 4.55 | 4.69 | 4.53 | 31.51M |
| August 13, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.57 | 26.62M |
| August 12, 2025 | 4.6 | 4.6 | 4.6 | 4.63 | 4.55 | 29M |
| August 11, 2025 | 4.56 | 4.6 | 4.6 | 4.63 | 4.55 | 29.14M |
| August 08, 2025 | 4.46 | 4.51 | 4.51 | 4.57 | 4.45 | 30.32M |
| August 07, 2025 | 4.41 | 4.46 | 4.46 | 4.48 | 4.4 | 29.12M |
| August 06, 2025 | 4.42 | 4.41 | 4.41 | 4.47 | 4.37 | 27.69M |
| August 05, 2025 | 4.36 | 4.42 | 4.42 | 4.43 | 4.34 | 19.04M |
| August 04, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.31 | 19.11M |
| August 01, 2025 | 4.36 | 4.37 | 4.37 | 4.47 | 4.35 | 29.52M |
| July 31, 2025 | 4.51 | 4.35 | 4.35 | 4.52 | 4.33 | 49.16M |
| July 30, 2025 | 4.59 | 4.52 | 4.52 | 4.62 | 4.5 | 27.77M |
| July 29, 2025 | 4.53 | 4.61 | 4.61 | 4.61 | 4.49 | 29.49M |
| July 28, 2025 | 4.56 | 4.54 | 4.54 | 4.57 | 4.49 | 25.78M |
| July 25, 2025 | 4.55 | 4.57 | 4.57 | 4.6 | 4.5 | 26.18M |
| July 24, 2025 | 4.48 | 4.55 | 4.55 | 4.57 | 4.46 | 25.95M |
| July 23, 2025 | 4.52 | 4.5 | 4.5 | 4.59 | 4.48 | 26.82M |
| July 22, 2025 | 4.52 | 4.55 | 4.55 | 4.55 | 4.45 | 29.72M |
| July 21, 2025 | 4.42 | 4.52 | 4.52 | 4.6 | 4.41 | 40.27M |
| July 18, 2025 | 4.44 | 4.42 | 4.42 | 4.45 | 4.4 | 19.96M |
| July 17, 2025 | 4.45 | 4.42 | 4.42 | 4.47 | 4.4 | 21.44M |
| July 16, 2025 | 4.55 | 4.44 | 4.44 | 4.62 | 4.42 | 39.73M |
| July 15, 2025 | 4.52 | 4.51 | 4.51 | 4.55 | 4.38 | 50.48M |
| July 14, 2025 | 4.58 | 4.46 | 4.46 | 4.6 | 4.43 | 37.22M |
| July 11, 2025 | 4.6 | 4.58 | 4.58 | 4.63 | 4.54 | 35.69M |
| July 10, 2025 | 4.36 | 4.6 | 4.6 | 4.65 | 4.36 | 73.58M |
| July 09, 2025 | 4.41 | 4.38 | 4.38 | 4.41 | 4.36 | 23.92M |
| July 08, 2025 | 4.32 | 4.39 | 4.39 | 4.4 | 4.29 | 35.43M |
| July 07, 2025 | 4.25 | 4.31 | 4.31 | 4.34 | 4.23 | 26.57M |
| July 04, 2025 | 4.25 | 4.24 | 4.24 | 4.28 | 4.22 | 17.37M |
| July 03, 2025 | 4.27 | 4.25 | 4.25 | 4.32 | 4.25 | 20.68M |
| July 02, 2025 | 4.23 | 4.27 | 4.27 | 4.29 | 4.22 | 23.75M |
| July 01, 2025 | 4.28 | 4.23 | 4.23 | 4.3 | 4.22 | 24.62M |
| June 30, 2025 | 4.31 | 4.29 | 4.29 | 4.33 | 4.28 | 15.44M |
| June 27, 2025 | 4.3 | 4.3 | 4.3 | 4.37 | 4.28 | 19.19M |
| June 26, 2025 | 4.35 | 4.3 | 4.3 | 4.36 | 4.3 | 21.36M |
| June 25, 2025 | 4.27 | 4.36 | 4.36 | 4.37 | 4.26 | 30.02M |
| June 24, 2025 | 4.21 | 4.26 | 4.26 | 4.29 | 4.2 | 16.23M |
| June 23, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.16 | 15.7M |
| June 20, 2025 | 4.26 | 4.21 | 4.21 | 4.31 | 4.2 | 19.3M |
| June 19, 2025 | 4.25 | 4.26 | 4.26 | 4.29 | 4.23 | 20.05M |
| June 18, 2025 | 4.37 | 4.26 | 4.26 | 4.37 | 4.23 | 22.2M |
| June 17, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.3 | 18.76M |