4.70
+0.03(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.64 | 4.67 | 4.67 | 4.68 | 4.62 | 23.37M |
| September 04, 2025 | 4.62 | 4.62 | 4.62 | 4.7 | 4.58 | 34.71M |
| September 03, 2025 | 4.71 | 4.61 | 4.61 | 4.73 | 4.6 | 30.04M |
| September 02, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.64 | 40.81M |
| September 01, 2025 | 4.75 | 4.72 | 4.72 | 4.77 | 4.68 | 38.79M |
| August 29, 2025 | 4.82 | 4.78 | 4.78 | 4.84 | 4.75 | 24.9M |
| August 28, 2025 | 4.77 | 4.78 | 4.78 | 4.83 | 4.66 | 37.52M |
| August 27, 2025 | 4.95 | 4.76 | 4.76 | 4.98 | 4.76 | 75.6M |
| August 26, 2025 | 5.3 | 5 | 5 | 5.4 | 4.98 | 115.13M |
| August 25, 2025 | 4.96 | 4.96 | 4.96 | 5.16 | 4.91 | 45.05M |
| August 22, 2025 | 4.86 | 4.92 | 4.92 | 5.01 | 4.85 | 45.42M |
| August 21, 2025 | 4.86 | 4.86 | 4.86 | 4.87 | 4.83 | 23.21M |
| August 20, 2025 | 4.82 | 4.86 | 4.86 | 4.86 | 4.76 | 25.52M |
| August 19, 2025 | 4.81 | 4.82 | 4.82 | 4.85 | 4.79 | 18.31M |
| August 18, 2025 | 4.81 | 4.8 | 4.8 | 4.83 | 4.78 | 23.16M |
| August 15, 2025 | 4.73 | 4.8 | 4.8 | 4.82 | 4.73 | 17.16M |
| August 14, 2025 | 4.85 | 4.75 | 4.75 | 4.86 | 4.73 | 20.95M |
| August 13, 2025 | 4.84 | 4.85 | 4.85 | 4.87 | 4.82 | 24.67M |
| August 12, 2025 | 4.83 | 4.85 | 4.85 | 4.87 | 4.8 | 16.66M |
| August 11, 2025 | 4.8 | 4.84 | 4.84 | 4.85 | 4.77 | 19.94M |
| August 08, 2025 | 4.77 | 4.8 | 4.8 | 4.82 | 4.72 | 19.21M |
| August 07, 2025 | 4.81 | 4.77 | 4.77 | 4.84 | 4.77 | 17.25M |
| August 06, 2025 | 4.78 | 4.81 | 4.81 | 4.82 | 4.75 | 16.54M |
| August 05, 2025 | 4.76 | 4.79 | 4.79 | 4.81 | 4.75 | 16.24M |
| August 04, 2025 | 4.76 | 4.76 | 4.76 | 4.78 | 4.72 | 16.78M |
| August 01, 2025 | 4.75 | 4.76 | 4.76 | 4.8 | 4.73 | 15.83M |
| July 31, 2025 | 4.85 | 4.75 | 4.75 | 4.86 | 4.73 | 19.09M |
| July 30, 2025 | 4.85 | 4.85 | 4.85 | 4.92 | 4.81 | 23.54M |
| July 29, 2025 | 4.85 | 4.86 | 4.86 | 4.89 | 4.75 | 20.94M |
| July 28, 2025 | 4.82 | 4.83 | 4.83 | 4.86 | 4.74 | 19.07M |
| July 25, 2025 | 4.88 | 4.82 | 4.82 | 4.92 | 4.81 | 20.68M |
| July 24, 2025 | 4.77 | 4.87 | 4.87 | 4.89 | 4.76 | 35.41M |
| July 23, 2025 | 4.77 | 4.77 | 4.77 | 4.86 | 4.74 | 33.47M |
| July 22, 2025 | 4.7 | 4.76 | 4.76 | 4.77 | 4.67 | 30.97M |
| July 21, 2025 | 4.57 | 4.7 | 4.7 | 4.77 | 4.56 | 43.65M |
| July 18, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.54 | 13.31M |
| July 17, 2025 | 4.54 | 4.57 | 4.57 | 4.58 | 4.52 | 19.16M |
| July 16, 2025 | 4.55 | 4.54 | 4.54 | 4.56 | 4.52 | 12.43M |
| July 15, 2025 | 4.62 | 4.53 | 4.53 | 4.65 | 4.51 | 29.1M |
| July 14, 2025 | 4.54 | 4.55 | 4.55 | 4.6 | 4.52 | 18.23M |
| July 11, 2025 | 4.53 | 4.53 | 4.53 | 4.56 | 4.49 | 18.15M |
| July 10, 2025 | 4.48 | 4.54 | 4.54 | 4.55 | 4.48 | 19.48M |
| July 09, 2025 | 4.53 | 4.51 | 4.51 | 4.56 | 4.48 | 19.62M |
| July 08, 2025 | 4.49 | 4.53 | 4.53 | 4.54 | 4.48 | 20.48M |
| July 07, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.46 | 13.87M |
| July 04, 2025 | 4.5 | 4.49 | 4.49 | 4.52 | 4.47 | 17.5M |
| July 03, 2025 | 4.53 | 4.49 | 4.49 | 4.56 | 4.45 | 32.31M |
| July 02, 2025 | 4.46 | 4.56 | 4.56 | 4.67 | 4.42 | 46.43M |
| July 01, 2025 | 4.45 | 4.45 | 4.45 | 4.51 | 4.41 | 14.91M |
| June 30, 2025 | 4.45 | 4.43 | 4.43 | 4.46 | 4.4 | 14.74M |
| June 27, 2025 | 4.41 | 4.44 | 4.44 | 4.47 | 4.41 | 17.12M |
| June 26, 2025 | 4.39 | 4.41 | 4.41 | 4.46 | 4.38 | 19.36M |
| June 25, 2025 | 4.37 | 4.4 | 4.4 | 4.41 | 4.35 | 13.25M |
| June 24, 2025 | 4.33 | 4.37 | 4.37 | 4.37 | 4.3 | 11.9M |
| June 23, 2025 | 4.27 | 4.31 | 4.31 | 4.32 | 4.24 | 12.34M |
| June 20, 2025 | 4.29 | 4.28 | 4.28 | 4.32 | 4.27 | 8.29M |
| June 19, 2025 | 4.39 | 4.29 | 4.29 | 4.39 | 4.28 | 16.57M |
| June 18, 2025 | 4.42 | 4.39 | 4.39 | 4.42 | 4.37 | 10.35M |
| June 17, 2025 | 4.42 | 4.42 | 4.42 | 4.43 | 4.38 | 11.76M |
| June 16, 2025 | 4.35 | 4.42 | 4.42 | 4.43 | 4.34 | 12.39M |