4.88
-0.09(-1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.41 | 4.97 | 4.97 | 5.41 | 4.91 | 264.23M |
| December 03, 2025 | 5.22 | 5.01 | 5.01 | 5.23 | 5 | 283.29M |
| December 02, 2025 | 5.24 | 5.2 | 5.2 | 5.26 | 5.18 | 168.69M |
| December 01, 2025 | 5.3 | 5.2 | 5.2 | 5.34 | 5.17 | 321.21M |
| November 28, 2025 | 5.41 | 5.38 | 5.38 | 5.48 | 5.27 | 298.29M |
| November 27, 2025 | 5.6 | 5.47 | 5.47 | 5.65 | 5.37 | 399.84M |
| November 26, 2025 | 6.03 | 5.89 | 5.89 | 6.06 | 5.88 | 202.83M |
| November 25, 2025 | 6.05 | 6.04 | 6.04 | 6.1 | 6.01 | 97.45M |
| November 24, 2025 | 6.06 | 6.04 | 6.04 | 6.13 | 6.04 | 104.3M |
| November 21, 2025 | 6.12 | 6.06 | 6.06 | 6.19 | 6.06 | 124.53M |
| November 20, 2025 | 6.06 | 6.2 | 6.2 | 6.29 | 6.02 | 196.22M |
| November 19, 2025 | 6.12 | 6.06 | 6.06 | 6.13 | 6.04 | 103.6M |
| November 18, 2025 | 6.26 | 6.13 | 6.13 | 6.27 | 6.12 | 147.78M |
| November 17, 2025 | 6.25 | 6.26 | 6.26 | 6.29 | 6.24 | 84.81M |
| November 14, 2025 | 6.17 | 6.27 | 6.27 | 6.32 | 6.17 | 118.22M |
| November 13, 2025 | 6.17 | 6.28 | 6.28 | 6.28 | 6.17 | 78.25M |
| November 12, 2025 | 6.17 | 6.26 | 6.26 | 6.33 | 6.17 | 87.51M |
| November 11, 2025 | 6.24 | 6.28 | 6.28 | 6.31 | 6.23 | 90.61M |
| November 10, 2025 | 6.17 | 6.26 | 6.26 | 6.26 | 6.16 | 103.12M |
| November 07, 2025 | 6.17 | 6.18 | 6.18 | 6.22 | 6.15 | 74.07M |
| November 06, 2025 | 6.2 | 6.18 | 6.18 | 6.22 | 6.17 | 89.79M |
| November 05, 2025 | 6.2 | 6.22 | 6.22 | 6.24 | 6.16 | 70.24M |
| November 04, 2025 | 6.28 | 6.23 | 6.23 | 6.3 | 6.21 | 107.74M |
| November 03, 2025 | 6.28 | 6.3 | 6.3 | 6.32 | 6.26 | 68.96M |
| October 31, 2025 | 6.24 | 6.27 | 6.27 | 6.3 | 6.2 | 85.66M |
| October 30, 2025 | 6.31 | 6.27 | 6.27 | 6.32 | 6.26 | 73.75M |
| October 29, 2025 | 6.26 | 6.31 | 6.31 | 6.32 | 6.24 | 85.72M |
| October 28, 2025 | 6.32 | 6.27 | 6.27 | 6.33 | 6.26 | 91.79M |
| October 27, 2025 | 6.37 | 6.32 | 6.32 | 6.38 | 6.31 | 106.56M |
| October 24, 2025 | 6.36 | 6.36 | 6.36 | 6.39 | 6.34 | 73.86M |
| October 23, 2025 | 6.39 | 6.38 | 6.38 | 6.43 | 6.33 | 68.43M |
| October 22, 2025 | 6.36 | 6.38 | 6.38 | 6.44 | 6.35 | 79.26M |
| October 21, 2025 | 6.33 | 6.4 | 6.4 | 6.41 | 6.31 | 101.9M |
| October 20, 2025 | 6.33 | 6.34 | 6.34 | 6.35 | 6.3 | 88.56M |
| October 17, 2025 | 6.39 | 6.32 | 6.32 | 6.43 | 6.31 | 144.2M |
| October 16, 2025 | 6.47 | 6.4 | 6.4 | 6.48 | 6.38 | 143.47M |
| October 15, 2025 | 6.52 | 6.49 | 6.49 | 6.57 | 6.42 | 178.28M |
| October 14, 2025 | 6.57 | 6.53 | 6.53 | 6.69 | 6.52 | 191.31M |
| October 13, 2025 | 6.52 | 6.57 | 6.57 | 6.63 | 6.47 | 217.77M |
| October 10, 2025 | 6.72 | 6.75 | 6.75 | 6.89 | 6.72 | 157.19M |
| October 09, 2025 | 6.8 | 6.79 | 6.79 | 6.81 | 6.6 | 254.71M |
| September 30, 2025 | 6.8 | 6.89 | 6.89 | 6.93 | 6.76 | 178.67M |
| September 29, 2025 | 6.78 | 6.81 | 6.81 | 6.87 | 6.65 | 165.25M |
| September 26, 2025 | 6.76 | 6.8 | 6.8 | 6.98 | 6.73 | 152.74M |
| September 25, 2025 | 6.83 | 6.8 | 6.8 | 6.9 | 6.76 | 123.4M |
| September 24, 2025 | 6.71 | 6.84 | 6.84 | 6.94 | 6.69 | 157.17M |
| September 23, 2025 | 6.94 | 6.76 | 6.76 | 6.95 | 6.68 | 187.33M |
| September 22, 2025 | 6.9 | 7 | 7 | 7.1 | 6.83 | 225.9M |
| September 19, 2025 | 6.75 | 6.98 | 6.98 | 7.04 | 6.68 | 273.32M |
| September 18, 2025 | 6.83 | 6.77 | 6.77 | 6.99 | 6.72 | 257.98M |
| September 17, 2025 | 7.03 | 7.05 | 7.05 | 7.08 | 6.93 | 168.64M |
| September 16, 2025 | 6.95 | 7.04 | 7.04 | 7.05 | 6.89 | 222.68M |
| September 15, 2025 | 6.92 | 6.97 | 6.97 | 7.04 | 6.82 | 231.26M |
| September 12, 2025 | 6.83 | 6.94 | 6.94 | 7.14 | 6.83 | 325.91M |
| September 11, 2025 | 6.82 | 6.83 | 6.83 | 6.84 | 6.73 | 148.64M |
| September 10, 2025 | 6.81 | 6.86 | 6.86 | 6.86 | 6.76 | 141.37M |
| September 09, 2025 | 6.79 | 6.86 | 6.86 | 6.91 | 6.74 | 217.94M |
| September 08, 2025 | 6.72 | 6.76 | 6.76 | 6.89 | 6.72 | 233.15M |
| September 05, 2025 | 6.53 | 6.59 | 6.59 | 6.59 | 6.49 | 119.24M |
| September 04, 2025 | 6.59 | 6.53 | 6.53 | 6.6 | 6.48 | 155.81M |