4.55
-0.01(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.48 | 50.39M |
| September 04, 2025 | 4.5 | 4.53 | 4.53 | 4.57 | 4.47 | 68.92M |
| September 03, 2025 | 4.66 | 4.5 | 4.5 | 4.68 | 4.47 | 79.33M |
| September 02, 2025 | 4.63 | 4.66 | 4.66 | 4.69 | 4.55 | 101.78M |
| September 01, 2025 | 4.67 | 4.63 | 4.63 | 4.69 | 4.59 | 62.34M |
| August 29, 2025 | 4.7 | 4.66 | 4.66 | 4.73 | 4.63 | 69.35M |
| August 28, 2025 | 4.61 | 4.69 | 4.69 | 4.69 | 4.55 | 100.43M |
| August 27, 2025 | 4.75 | 4.62 | 4.62 | 4.81 | 4.62 | 128.71M |
| August 26, 2025 | 4.78 | 4.75 | 4.75 | 4.81 | 4.73 | 87.31M |
| August 25, 2025 | 4.84 | 4.81 | 4.81 | 4.9 | 4.76 | 194.72M |
| August 22, 2025 | 4.64 | 4.77 | 4.77 | 4.77 | 4.63 | 132.21M |
| August 21, 2025 | 4.73 | 4.66 | 4.66 | 4.76 | 4.63 | 100.16M |
| August 20, 2025 | 4.63 | 4.7 | 4.7 | 4.71 | 4.56 | 110.52M |
| August 19, 2025 | 4.69 | 4.64 | 4.64 | 4.73 | 4.62 | 95.42M |
| August 18, 2025 | 4.68 | 4.73 | 4.73 | 4.82 | 4.61 | 192.51M |
| August 15, 2025 | 4.46 | 4.66 | 4.66 | 4.72 | 4.46 | 211.85M |
| August 14, 2025 | 4.55 | 4.47 | 4.47 | 4.6 | 4.46 | 97.48M |
| August 13, 2025 | 4.49 | 4.57 | 4.55 | 4.59 | 4.44 | 124.73M |
| August 12, 2025 | 4.46 | 4.49 | 4.47 | 4.51 | 4.45 | 54.94M |
| August 11, 2025 | 4.41 | 4.47 | 4.45 | 4.48 | 4.41 | 53.35M |
| August 08, 2025 | 4.43 | 4.41 | 4.39 | 4.45 | 4.4 | 48.29M |
| August 07, 2025 | 4.45 | 4.46 | 4.44 | 4.49 | 4.41 | 61.24M |
| August 06, 2025 | 4.43 | 4.45 | 4.43 | 4.45 | 4.41 | 41.88M |
| August 05, 2025 | 4.41 | 4.43 | 4.41 | 4.46 | 4.39 | 54.94M |
| August 04, 2025 | 4.37 | 4.39 | 4.37 | 4.4 | 4.35 | 39.71M |
| August 01, 2025 | 4.39 | 4.38 | 4.38 | 4.44 | 4.35 | 51.87M |
| July 31, 2025 | 4.46 | 4.39 | 4.39 | 4.5 | 4.37 | 72.32M |
| July 30, 2025 | 4.55 | 4.49 | 4.49 | 4.56 | 4.44 | 81.03M |
| July 29, 2025 | 4.54 | 4.56 | 4.56 | 4.58 | 4.44 | 88.13M |
| July 28, 2025 | 4.56 | 4.54 | 4.54 | 4.63 | 4.5 | 89.56M |
| July 25, 2025 | 4.63 | 4.56 | 4.56 | 4.65 | 4.55 | 113.18M |
| July 24, 2025 | 4.45 | 4.61 | 4.61 | 4.69 | 4.44 | 188.06M |
| July 23, 2025 | 4.45 | 4.48 | 4.48 | 4.61 | 4.44 | 184.17M |
| July 22, 2025 | 4.44 | 4.45 | 4.45 | 4.47 | 4.36 | 95.19M |
| July 21, 2025 | 4.39 | 4.46 | 4.46 | 4.51 | 4.38 | 129.74M |
| July 18, 2025 | 4.37 | 4.39 | 4.39 | 4.41 | 4.36 | 76.32M |
| July 17, 2025 | 4.38 | 4.39 | 4.39 | 4.41 | 4.34 | 85.55M |
| July 16, 2025 | 4.35 | 4.37 | 4.37 | 4.43 | 4.32 | 103.81M |
| July 15, 2025 | 4.41 | 4.35 | 4.35 | 4.45 | 4.33 | 141.77M |
| July 14, 2025 | 4.5 | 4.4 | 4.4 | 4.54 | 4.39 | 291.15M |
| July 11, 2025 | 4.25 | 4.65 | 4.65 | 4.65 | 4.22 | 298.94M |
| July 10, 2025 | 4.15 | 4.23 | 4.23 | 4.25 | 4.15 | 63.81M |
| July 09, 2025 | 4.16 | 4.16 | 4.16 | 4.2 | 4.15 | 51.46M |
| July 08, 2025 | 4.11 | 4.16 | 4.16 | 4.17 | 4.1 | 39.22M |
| July 07, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.09 | 38.57M |
| July 04, 2025 | 4.14 | 4.12 | 4.12 | 4.19 | 4.1 | 59.58M |
| July 03, 2025 | 4.13 | 4.15 | 4.15 | 4.16 | 4.12 | 40.98M |
| July 02, 2025 | 4.14 | 4.14 | 4.14 | 4.16 | 4.11 | 40.09M |
| July 01, 2025 | 4.17 | 4.14 | 4.14 | 4.18 | 4.1 | 46.85M |
| June 30, 2025 | 4.23 | 4.16 | 4.16 | 4.24 | 4.14 | 68.63M |
| June 27, 2025 | 4.23 | 4.22 | 4.22 | 4.38 | 4.2 | 122.75M |
| June 26, 2025 | 4.24 | 4.21 | 4.21 | 4.27 | 4.16 | 119.48M |
| June 25, 2025 | 4.03 | 4.24 | 4.24 | 4.32 | 4.03 | 181.48M |
| June 24, 2025 | 3.92 | 4.02 | 4.02 | 4.03 | 3.91 | 65.26M |
| June 23, 2025 | 3.85 | 3.91 | 3.91 | 3.92 | 3.84 | 28.75M |
| June 20, 2025 | 3.88 | 3.86 | 3.86 | 3.9 | 3.86 | 20.79M |
| June 19, 2025 | 3.94 | 3.88 | 3.88 | 3.95 | 3.86 | 39.33M |
| June 18, 2025 | 3.99 | 3.95 | 3.95 | 4 | 3.93 | 28.91M |
| June 17, 2025 | 3.97 | 4 | 4 | 4 | 3.95 | 31.4M |
| June 16, 2025 | 3.92 | 3.97 | 3.97 | 3.98 | 3.92 | 24.65M |