4.64
+0(+0.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 4.64 | 4.64 | 4.64 | 4.66 | 4.61 | 7.22M |
September 25, 2025 | 4.66 | 4.64 | 4.64 | 4.66 | 4.62 | 9.81M |
September 24, 2025 | 4.65 | 4.66 | 4.66 | 4.68 | 4.64 | 8.98M |
September 23, 2025 | 4.65 | 4.66 | 4.66 | 4.67 | 4.61 | 12.07M |
September 22, 2025 | 4.67 | 4.65 | 4.65 | 4.68 | 4.64 | 9.41M |
September 19, 2025 | 4.68 | 4.66 | 4.66 | 4.69 | 4.65 | 11.82M |
September 18, 2025 | 4.73 | 4.69 | 4.69 | 4.73 | 4.67 | 15.43M |
September 17, 2025 | 4.73 | 4.73 | 4.73 | 4.74 | 4.71 | 9.24M |
September 16, 2025 | 4.74 | 4.73 | 4.73 | 4.75 | 4.71 | 8.92M |
September 15, 2025 | 4.75 | 4.74 | 4.74 | 4.77 | 4.71 | 12.92M |
September 12, 2025 | 4.75 | 4.74 | 4.74 | 4.78 | 4.73 | 12.63M |
September 11, 2025 | 4.75 | 4.75 | 4.75 | 4.76 | 4.72 | 15.9M |
September 10, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.72 | 7.6M |
September 09, 2025 | 4.73 | 4.75 | 4.75 | 4.75 | 4.72 | 9.84M |
September 08, 2025 | 4.7 | 4.74 | 4.74 | 4.75 | 4.69 | 17.95M |
September 05, 2025 | 4.71 | 4.69 | 4.69 | 4.71 | 4.67 | 10.58M |
September 04, 2025 | 4.69 | 4.7 | 4.7 | 4.71 | 4.66 | 12.08M |
September 03, 2025 | 4.74 | 4.7 | 4.7 | 4.74 | 4.68 | 12.96M |
September 02, 2025 | 4.69 | 4.74 | 4.74 | 4.74 | 4.69 | 15.63M |
September 01, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.68 | 13.36M |
August 29, 2025 | 4.71 | 4.72 | 4.72 | 4.76 | 4.69 | 16.8M |
August 28, 2025 | 4.71 | 4.72 | 4.72 | 4.73 | 4.66 | 17.46M |
August 27, 2025 | 4.78 | 4.72 | 4.72 | 4.79 | 4.71 | 17.61M |
August 26, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.75 | 16.24M |
August 25, 2025 | 4.76 | 4.76 | 4.76 | 4.78 | 4.74 | 23.96M |
August 22, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.7 | 13.92M |
August 21, 2025 | 4.72 | 4.74 | 4.74 | 4.76 | 4.71 | 12.41M |
August 20, 2025 | 4.71 | 4.72 | 4.72 | 4.72 | 4.69 | 11.91M |
August 19, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.69 | 8M |
August 18, 2025 | 4.71 | 4.7 | 4.7 | 4.74 | 4.69 | 15.2M |
August 15, 2025 | 4.67 | 4.7 | 4.7 | 4.71 | 4.66 | 14.24M |
August 14, 2025 | 4.73 | 4.68 | 4.68 | 4.74 | 4.67 | 13.69M |
August 13, 2025 | 4.76 | 4.72 | 4.72 | 4.76 | 4.7 | 23.2M |
August 12, 2025 | 4.75 | 4.75 | 4.75 | 4.76 | 4.74 | 8.22M |
August 11, 2025 | 4.75 | 4.75 | 4.75 | 4.76 | 4.72 | 11.65M |
August 08, 2025 | 4.71 | 4.73 | 4.73 | 4.75 | 4.7 | 9.41M |
August 07, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.68 | 8.7M |
August 06, 2025 | 4.72 | 4.7 | 4.7 | 4.72 | 4.68 | 7.99M |
August 05, 2025 | 4.7 | 4.72 | 4.72 | 4.72 | 4.69 | 7.37M |
August 04, 2025 | 4.68 | 4.69 | 4.69 | 4.71 | 4.67 | 11.15M |
August 01, 2025 | 4.73 | 4.7 | 4.7 | 4.75 | 4.69 | 13.05M |
July 31, 2025 | 4.81 | 4.73 | 4.73 | 4.81 | 4.71 | 14.47M |
July 30, 2025 | 4.79 | 4.81 | 4.81 | 4.83 | 4.77 | 13.22M |
July 29, 2025 | 4.78 | 4.79 | 4.79 | 4.8 | 4.74 | 9.19M |
July 28, 2025 | 4.82 | 4.78 | 4.78 | 4.82 | 4.77 | 9.58M |
July 25, 2025 | 4.86 | 4.82 | 4.82 | 4.88 | 4.81 | 8.27M |
July 24, 2025 | 4.83 | 4.86 | 4.86 | 4.86 | 4.8 | 9.29M |
July 23, 2025 | 4.84 | 4.84 | 4.84 | 4.87 | 4.82 | 14.69M |
July 22, 2025 | 4.81 | 4.83 | 4.83 | 4.85 | 4.78 | 12.44M |
July 21, 2025 | 4.76 | 4.8 | 4.8 | 4.83 | 4.75 | 11.36M |
July 18, 2025 | 4.73 | 4.75 | 4.75 | 4.76 | 4.72 | 6.47M |
July 17, 2025 | 4.74 | 4.73 | 4.73 | 4.76 | 4.71 | 7.39M |
July 16, 2025 | 4.77 | 4.75 | 4.75 | 4.79 | 4.73 | 8.25M |
July 15, 2025 | 4.82 | 4.77 | 4.77 | 4.83 | 4.75 | 9.62M |
July 14, 2025 | 4.76 | 4.82 | 4.82 | 4.84 | 4.75 | 16.63M |
July 11, 2025 | 4.76 | 4.76 | 4.76 | 4.78 | 4.74 | 9.94M |
July 10, 2025 | 4.74 | 4.75 | 4.75 | 4.77 | 4.73 | 8.57M |
July 09, 2025 | 4.72 | 4.74 | 4.74 | 4.76 | 4.71 | 14.37M |
July 08, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.69 | 10.01M |
July 07, 2025 | 4.69 | 4.73 | 4.73 | 4.73 | 4.68 | 13.98M |