4.82
+0.04(+0.84%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.51 | 4.78 | 4.78 | 4.8 | 4.51 | 51.13M |
September 04, 2025 | 4.46 | 4.51 | 4.51 | 4.62 | 4.46 | 39.12M |
September 03, 2025 | 4.61 | 4.46 | 4.46 | 4.61 | 4.44 | 36.01M |
September 02, 2025 | 4.74 | 4.61 | 4.61 | 4.74 | 4.58 | 33.36M |
September 01, 2025 | 4.65 | 4.72 | 4.72 | 4.76 | 4.63 | 36.91M |
August 29, 2025 | 4.69 | 4.66 | 4.66 | 4.7 | 4.58 | 35.71M |
August 28, 2025 | 4.71 | 4.7 | 4.7 | 4.87 | 4.6 | 50.12M |
August 27, 2025 | 4.86 | 4.71 | 4.71 | 4.89 | 4.71 | 46.88M |
August 26, 2025 | 4.79 | 4.81 | 4.81 | 5.01 | 4.78 | 68.01M |
August 25, 2025 | 4.83 | 4.77 | 4.77 | 4.92 | 4.71 | 74.85M |
August 22, 2025 | 4.51 | 4.88 | 4.88 | 4.95 | 4.46 | 95.43M |
August 21, 2025 | 4.75 | 4.52 | 4.52 | 4.8 | 4.45 | 60.56M |
August 20, 2025 | 4.48 | 4.51 | 4.51 | 4.54 | 4.41 | 49M |
August 19, 2025 | 4.59 | 4.5 | 4.5 | 4.65 | 4.48 | 45.84M |
August 18, 2025 | 4.56 | 4.58 | 4.58 | 4.59 | 4.43 | 52.17M |
August 15, 2025 | 4.52 | 4.57 | 4.57 | 4.59 | 4.51 | 49.9M |
August 14, 2025 | 4.49 | 4.54 | 4.54 | 4.58 | 4.44 | 45.85M |
August 13, 2025 | 4.49 | 4.48 | 4.48 | 4.51 | 4.41 | 42.38M |
August 12, 2025 | 4.52 | 4.49 | 4.49 | 4.56 | 4.41 | 44.07M |
August 11, 2025 | 4.3 | 4.5 | 4.5 | 4.57 | 4.27 | 77.06M |
August 08, 2025 | 4.42 | 4.3 | 4.3 | 4.45 | 4.29 | 49.63M |
August 07, 2025 | 4.38 | 4.41 | 4.41 | 4.46 | 4.36 | 42.28M |
August 06, 2025 | 4.39 | 4.38 | 4.38 | 4.44 | 4.34 | 38.28M |
August 05, 2025 | 4.35 | 4.39 | 4.39 | 4.47 | 4.34 | 51.59M |
August 04, 2025 | 4.26 | 4.38 | 4.38 | 4.39 | 4.12 | 80.39M |
August 01, 2025 | 4.16 | 4.24 | 4.24 | 4.34 | 4.15 | 69.26M |
July 31, 2025 | 3.91 | 4.14 | 4.14 | 4.25 | 3.91 | 102.87M |
July 30, 2025 | 3.92 | 3.93 | 3.93 | 4.01 | 3.89 | 33.06M |
July 29, 2025 | 3.95 | 3.94 | 3.94 | 3.96 | 3.86 | 33.9M |
July 28, 2025 | 3.88 | 3.95 | 3.95 | 3.96 | 3.86 | 33.45M |
July 25, 2025 | 3.91 | 3.88 | 3.88 | 3.93 | 3.86 | 21.64M |
July 24, 2025 | 3.87 | 3.9 | 3.9 | 3.9 | 3.85 | 24.75M |
July 23, 2025 | 3.85 | 3.87 | 3.87 | 3.94 | 3.85 | 32.2M |
July 22, 2025 | 3.86 | 3.86 | 3.86 | 3.9 | 3.8 | 28.56M |
July 21, 2025 | 3.86 | 3.86 | 3.86 | 3.89 | 3.82 | 28.78M |
July 18, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.79 | 23.46M |
July 17, 2025 | 3.82 | 3.84 | 3.84 | 3.86 | 3.79 | 23.91M |
July 16, 2025 | 3.79 | 3.81 | 3.81 | 3.85 | 3.79 | 19.59M |
July 15, 2025 | 3.92 | 3.8 | 3.8 | 3.92 | 3.77 | 34.83M |
July 14, 2025 | 3.89 | 3.91 | 3.91 | 3.93 | 3.84 | 29.33M |
July 11, 2025 | 3.96 | 3.88 | 3.88 | 3.96 | 3.87 | 35.36M |
July 10, 2025 | 3.98 | 3.95 | 3.95 | 3.98 | 3.9 | 24.27M |
July 09, 2025 | 4.06 | 3.97 | 3.97 | 4.06 | 3.95 | 32.94M |
July 08, 2025 | 4.05 | 4.04 | 4.04 | 4.09 | 4.01 | 37.6M |
July 07, 2025 | 3.87 | 4.03 | 4.03 | 4.09 | 3.86 | 71.54M |
July 04, 2025 | 3.77 | 3.89 | 3.89 | 3.9 | 3.73 | 55.79M |
July 03, 2025 | 3.68 | 3.8 | 3.8 | 3.83 | 3.62 | 48.47M |
July 02, 2025 | 3.77 | 3.67 | 3.67 | 3.78 | 3.66 | 32.66M |
July 01, 2025 | 3.78 | 3.79 | 3.79 | 3.84 | 3.69 | 39.85M |
June 30, 2025 | 3.8 | 3.82 | 3.82 | 3.85 | 3.71 | 56.82M |
June 27, 2025 | 3.81 | 3.82 | 3.82 | 3.92 | 3.75 | 72.8M |
June 26, 2025 | 3.75 | 3.77 | 3.77 | 3.99 | 3.72 | 104.72M |
June 25, 2025 | 3.62 | 3.65 | 3.65 | 3.74 | 3.61 | 37.15M |
June 24, 2025 | 3.49 | 3.6 | 3.6 | 3.64 | 3.46 | 44.25M |
June 23, 2025 | 3.45 | 3.47 | 3.47 | 3.49 | 3.42 | 24.29M |
June 20, 2025 | 3.49 | 3.45 | 3.45 | 3.54 | 3.44 | 22.6M |
June 19, 2025 | 3.52 | 3.49 | 3.49 | 3.6 | 3.48 | 26.7M |
June 18, 2025 | 3.54 | 3.52 | 3.52 | 3.56 | 3.48 | 24.42M |
June 17, 2025 | 3.59 | 3.57 | 3.57 | 3.63 | 3.55 | 19.53M |
June 16, 2025 | 3.65 | 3.6 | 3.6 | 3.65 | 3.56 | 25.24M |