4.81
+0.03(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.76 | 4.78 | 4.78 | 4.79 | 4.73 | 36.15M |
| September 04, 2025 | 4.8 | 4.76 | 4.76 | 4.83 | 4.71 | 51.73M |
| September 03, 2025 | 4.92 | 4.8 | 4.8 | 4.94 | 4.79 | 42.33M |
| September 02, 2025 | 5.06 | 4.94 | 4.94 | 5.08 | 4.87 | 66.26M |
| September 01, 2025 | 5.19 | 5.05 | 5.05 | 5.19 | 5.02 | 49.17M |
| August 29, 2025 | 5.25 | 5.16 | 5.16 | 5.27 | 5.13 | 46.36M |
| August 28, 2025 | 5.32 | 5.24 | 5.24 | 5.39 | 5.12 | 65.35M |
| August 27, 2025 | 5.46 | 5.33 | 5.33 | 5.49 | 5.31 | 55.96M |
| August 26, 2025 | 5.55 | 5.46 | 5.46 | 5.57 | 5.44 | 60.16M |
| August 25, 2025 | 5.33 | 5.52 | 5.52 | 5.72 | 5.27 | 130.08M |
| August 22, 2025 | 5.06 | 5.25 | 5.25 | 5.34 | 5.02 | 103.99M |
| August 21, 2025 | 5.05 | 5.06 | 5.06 | 5.2 | 5.05 | 80.09M |
| August 20, 2025 | 5.01 | 4.98 | 4.98 | 5.02 | 4.94 | 32.02M |
| August 19, 2025 | 4.89 | 5.01 | 5.01 | 5.14 | 4.89 | 60.02M |
| August 18, 2025 | 4.9 | 4.88 | 4.88 | 4.95 | 4.88 | 35.74M |
| August 15, 2025 | 4.86 | 4.91 | 4.91 | 4.92 | 4.85 | 32.22M |
| August 14, 2025 | 4.88 | 4.87 | 4.87 | 5.02 | 4.86 | 42.08M |
| August 13, 2025 | 4.93 | 4.87 | 4.87 | 4.94 | 4.85 | 34.87M |
| August 12, 2025 | 4.92 | 4.94 | 4.94 | 5.01 | 4.89 | 55.59M |
| August 11, 2025 | 4.77 | 4.92 | 4.92 | 4.97 | 4.76 | 60.82M |
| August 08, 2025 | 4.69 | 4.74 | 4.74 | 4.75 | 4.69 | 18.03M |
| August 07, 2025 | 4.68 | 4.69 | 4.69 | 4.7 | 4.65 | 18.68M |
| August 06, 2025 | 4.67 | 4.68 | 4.68 | 4.69 | 4.64 | 12.72M |
| August 05, 2025 | 4.64 | 4.66 | 4.66 | 4.68 | 4.64 | 13.76M |
| August 04, 2025 | 4.64 | 4.64 | 4.64 | 4.65 | 4.61 | 12.33M |
| August 01, 2025 | 4.62 | 4.64 | 4.64 | 4.66 | 4.61 | 15.2M |
| July 31, 2025 | 4.72 | 4.62 | 4.62 | 4.72 | 4.61 | 29.76M |
| July 30, 2025 | 4.72 | 4.73 | 4.73 | 4.77 | 4.71 | 19.96M |
| July 29, 2025 | 4.72 | 4.72 | 4.72 | 4.74 | 4.68 | 14.99M |
| July 28, 2025 | 4.76 | 4.73 | 4.73 | 4.77 | 4.71 | 15.91M |
| July 25, 2025 | 4.82 | 4.76 | 4.76 | 4.83 | 4.75 | 20.25M |
| July 24, 2025 | 4.76 | 4.81 | 4.81 | 4.82 | 4.73 | 25.9M |
| July 23, 2025 | 4.77 | 4.76 | 4.76 | 4.81 | 4.75 | 22.21M |
| July 22, 2025 | 4.73 | 4.78 | 4.78 | 4.78 | 4.69 | 25.41M |
| July 21, 2025 | 4.66 | 4.72 | 4.72 | 4.74 | 4.65 | 21.92M |
| July 18, 2025 | 4.65 | 4.65 | 4.65 | 4.67 | 4.64 | 12.28M |
| July 17, 2025 | 4.66 | 4.65 | 4.65 | 4.67 | 4.63 | 9.72M |
| July 16, 2025 | 4.66 | 4.66 | 4.66 | 4.68 | 4.64 | 11.93M |
| July 15, 2025 | 4.7 | 4.66 | 4.66 | 4.71 | 4.63 | 16.05M |
| July 14, 2025 | 4.7 | 4.69 | 4.69 | 4.74 | 4.68 | 15.63M |
| July 11, 2025 | 4.71 | 4.71 | 4.71 | 4.74 | 4.68 | 20.05M |
| July 10, 2025 | 4.65 | 4.71 | 4.71 | 4.71 | 4.65 | 15.96M |
| July 09, 2025 | 4.65 | 4.66 | 4.66 | 4.68 | 4.63 | 15.64M |
| July 08, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.61 | 14.11M |
| July 07, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.6 | 11.23M |
| July 04, 2025 | 4.6 | 4.64 | 4.64 | 4.66 | 4.59 | 20.33M |
| July 03, 2025 | 4.62 | 4.6 | 4.6 | 4.63 | 4.59 | 11.72M |
| July 02, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.59 | 17.61M |
| July 01, 2025 | 4.56 | 4.59 | 4.59 | 4.6 | 4.55 | 13.71M |
| June 30, 2025 | 4.57 | 4.56 | 4.56 | 4.58 | 4.54 | 13.16M |
| June 27, 2025 | 4.58 | 4.57 | 4.57 | 4.61 | 4.56 | 13.6M |
| June 26, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.57 | 13.25M |
| June 25, 2025 | 4.62 | 4.6 | 4.6 | 4.63 | 4.56 | 15.54M |
| June 24, 2025 | 4.54 | 4.62 | 4.62 | 4.63 | 4.5 | 31.98M |
| June 23, 2025 | 4.55 | 4.6 | 4.6 | 4.61 | 4.52 | 29.76M |
| June 20, 2025 | 4.47 | 4.5 | 4.5 | 4.52 | 4.46 | 14.59M |
| June 19, 2025 | 4.5 | 4.46 | 4.46 | 4.51 | 4.44 | 16.41M |
| June 18, 2025 | 4.62 | 4.6 | 4.5 | 4.66 | 4.59 | 19.88M |
| June 17, 2025 | 4.57 | 4.62 | 4.52 | 4.63 | 4.55 | 18.88M |
| June 16, 2025 | 4.56 | 4.57 | 4.47 | 4.59 | 4.54 | 9.68M |