4.32
+0.2(+4.85%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 4.13 | 4.32 | 4.32 | 4.44 | 4.1 | 18.94M |
September 05, 2025 | 4.08 | 4.12 | 4.12 | 4.13 | 4.02 | 10.22M |
September 04, 2025 | 4.09 | 4.07 | 4.07 | 4.14 | 4.03 | 11.15M |
September 03, 2025 | 4.24 | 4.07 | 4.07 | 4.25 | 4.05 | 11.16M |
September 02, 2025 | 4.25 | 4.21 | 4.21 | 4.29 | 4.08 | 17.88M |
September 01, 2025 | 4.16 | 4.2 | 4.2 | 4.25 | 4.12 | 15.5M |
August 29, 2025 | 4.2 | 4.12 | 4.12 | 4.23 | 4.09 | 12.75M |
August 28, 2025 | 4.24 | 4.18 | 4.18 | 4.32 | 4.02 | 20.35M |
August 27, 2025 | 4.43 | 4.24 | 4.24 | 4.46 | 4.23 | 22.04M |
August 26, 2025 | 4.39 | 4.44 | 4.44 | 4.49 | 4.34 | 17.87M |
August 25, 2025 | 4.56 | 4.46 | 4.46 | 4.58 | 4.41 | 21.93M |
August 22, 2025 | 4.6 | 4.54 | 4.54 | 4.6 | 4.5 | 17.46M |
August 21, 2025 | 4.66 | 4.63 | 4.63 | 4.78 | 4.52 | 24.42M |
August 20, 2025 | 4.64 | 4.61 | 4.61 | 4.66 | 4.55 | 26.24M |
August 19, 2025 | 4.47 | 4.54 | 4.54 | 4.87 | 4.41 | 33.91M |
August 18, 2025 | 4.64 | 4.46 | 4.46 | 4.67 | 4.45 | 33.5M |
August 15, 2025 | 4.61 | 4.62 | 4.62 | 4.69 | 4.5 | 27.22M |
August 14, 2025 | 4.78 | 4.55 | 4.55 | 4.85 | 4.53 | 43.38M |
August 13, 2025 | 4.51 | 4.76 | 4.76 | 5.03 | 4.51 | 75.59M |
August 12, 2025 | 4.18 | 4.62 | 4.62 | 4.62 | 4.14 | 48.23M |
August 11, 2025 | 4.09 | 4.2 | 4.2 | 4.21 | 4.09 | 11.85M |
August 08, 2025 | 4.12 | 4.09 | 4.09 | 4.15 | 4.08 | 12.85M |
August 07, 2025 | 4.22 | 4.12 | 4.12 | 4.23 | 4.1 | 20.07M |
August 06, 2025 | 4.1 | 4.23 | 4.23 | 4.28 | 4.09 | 28.55M |
August 05, 2025 | 3.97 | 4.1 | 4.1 | 4.16 | 3.97 | 25.99M |
August 04, 2025 | 3.9 | 3.97 | 3.97 | 3.97 | 3.85 | 17.88M |
August 01, 2025 | 3.94 | 3.9 | 3.9 | 3.98 | 3.88 | 24.06M |
July 31, 2025 | 3.83 | 3.96 | 3.96 | 4.02 | 3.82 | 36.39M |
July 30, 2025 | 3.84 | 3.84 | 3.84 | 3.89 | 3.8 | 11.84M |
July 29, 2025 | 3.83 | 3.85 | 3.85 | 3.91 | 3.8 | 16.23M |
July 28, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.8 | 10M |
July 25, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.8 | 6.78M |
July 24, 2025 | 3.81 | 3.83 | 3.83 | 3.85 | 3.8 | 8.79M |
July 23, 2025 | 3.82 | 3.8 | 3.8 | 3.84 | 3.77 | 8.15M |
July 22, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.79 | 9.64M |
July 21, 2025 | 3.83 | 3.85 | 3.85 | 3.88 | 3.8 | 10.3M |
July 18, 2025 | 3.83 | 3.79 | 3.79 | 3.88 | 3.78 | 9.37M |
July 17, 2025 | 3.74 | 3.82 | 3.82 | 3.83 | 3.74 | 11.4M |
July 16, 2025 | 3.7 | 3.75 | 3.75 | 3.79 | 3.7 | 11.35M |
July 15, 2025 | 3.82 | 3.7 | 3.7 | 3.83 | 3.63 | 19.98M |
July 14, 2025 | 3.83 | 3.87 | 3.87 | 3.87 | 3.8 | 12.08M |
July 11, 2025 | 3.81 | 3.83 | 3.83 | 3.86 | 3.77 | 13.4M |
July 10, 2025 | 3.78 | 3.8 | 3.8 | 3.84 | 3.76 | 8.94M |
July 09, 2025 | 3.83 | 3.79 | 3.79 | 3.86 | 3.78 | 9.25M |
July 08, 2025 | 3.79 | 3.83 | 3.83 | 3.84 | 3.78 | 10.73M |
July 07, 2025 | 3.74 | 3.79 | 3.79 | 3.8 | 3.73 | 7.94M |
July 04, 2025 | 3.82 | 3.77 | 3.77 | 3.83 | 3.75 | 10.78M |
July 03, 2025 | 3.83 | 3.81 | 3.81 | 3.85 | 3.79 | 9.49M |
July 02, 2025 | 3.84 | 3.83 | 3.83 | 3.86 | 3.8 | 9.84M |
July 01, 2025 | 3.86 | 3.83 | 3.83 | 3.91 | 3.81 | 14.95M |
June 30, 2025 | 3.77 | 3.85 | 3.85 | 3.85 | 3.77 | 11.95M |
June 27, 2025 | 3.73 | 3.79 | 3.79 | 3.81 | 3.71 | 12.85M |
June 26, 2025 | 3.83 | 3.73 | 3.73 | 3.85 | 3.73 | 16.66M |
June 25, 2025 | 3.78 | 3.83 | 3.83 | 3.85 | 3.77 | 19.51M |
June 24, 2025 | 3.74 | 3.79 | 3.79 | 3.89 | 3.74 | 19.97M |
June 23, 2025 | 3.56 | 3.74 | 3.74 | 3.78 | 3.54 | 24.36M |
June 20, 2025 | 3.52 | 3.56 | 3.56 | 3.64 | 3.52 | 16.03M |
June 19, 2025 | 3.65 | 3.52 | 3.52 | 3.7 | 3.51 | 18.82M |
June 18, 2025 | 3.72 | 3.66 | 3.66 | 3.74 | 3.63 | 15.76M |
June 17, 2025 | 3.76 | 3.73 | 3.73 | 3.79 | 3.66 | 18.81M |