4.93
+0.09(+1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.85 | 4.93 | 4.93 | 4.98 | 4.82 | 41.69M |
| November 06, 2025 | 4.84 | 4.84 | 4.84 | 4.89 | 4.82 | 22.5M |
| November 05, 2025 | 4.77 | 4.81 | 4.81 | 4.83 | 4.74 | 19.11M |
| November 04, 2025 | 4.77 | 4.77 | 4.77 | 4.8 | 4.75 | 12.35M |
| November 03, 2025 | 4.76 | 4.77 | 4.77 | 4.78 | 4.72 | 13.82M |
| October 31, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.72 | 17.32M |
| October 30, 2025 | 4.79 | 4.76 | 4.76 | 4.8 | 4.75 | 19.23M |
| October 29, 2025 | 4.68 | 4.81 | 4.81 | 4.82 | 4.66 | 43.03M |
| October 28, 2025 | 4.64 | 4.7 | 4.7 | 4.73 | 4.63 | 19.42M |
| October 27, 2025 | 4.65 | 4.64 | 4.64 | 4.67 | 4.64 | 12.39M |
| October 24, 2025 | 4.68 | 4.64 | 4.64 | 4.71 | 4.63 | 18.37M |
| October 23, 2025 | 4.67 | 4.7 | 4.7 | 4.71 | 4.64 | 14.82M |
| October 22, 2025 | 4.66 | 4.66 | 4.66 | 4.69 | 4.64 | 8.29M |
| October 21, 2025 | 4.64 | 4.66 | 4.66 | 4.68 | 4.63 | 11.41M |
| October 20, 2025 | 4.64 | 4.64 | 4.64 | 4.65 | 4.61 | 9.76M |
| October 17, 2025 | 4.66 | 4.63 | 4.63 | 4.69 | 4.61 | 12.86M |
| October 16, 2025 | 4.74 | 4.67 | 4.67 | 4.74 | 4.65 | 12.74M |
| October 15, 2025 | 4.71 | 4.73 | 4.73 | 4.77 | 4.71 | 15.68M |
| October 14, 2025 | 4.66 | 4.72 | 4.72 | 4.75 | 4.65 | 19.96M |
| October 13, 2025 | 4.63 | 4.66 | 4.66 | 4.67 | 4.61 | 15.6M |
| October 10, 2025 | 4.67 | 4.71 | 4.71 | 4.72 | 4.65 | 15.51M |
| October 09, 2025 | 4.65 | 4.66 | 4.66 | 4.67 | 4.63 | 11.53M |
| September 30, 2025 | 4.68 | 4.63 | 4.63 | 4.68 | 4.63 | 10.55M |
| September 29, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.6 | 12.69M |
| September 26, 2025 | 4.66 | 4.66 | 4.66 | 4.69 | 4.64 | 8.16M |
| September 25, 2025 | 4.72 | 4.69 | 4.69 | 4.74 | 4.67 | 13.96M |
| September 24, 2025 | 4.64 | 4.71 | 4.71 | 4.72 | 4.6 | 14.49M |
| September 23, 2025 | 4.67 | 4.65 | 4.65 | 4.68 | 4.57 | 15.1M |
| September 22, 2025 | 4.69 | 4.67 | 4.67 | 4.7 | 4.65 | 9.56M |
| September 19, 2025 | 4.67 | 4.72 | 4.72 | 4.72 | 4.66 | 13.11M |
| September 18, 2025 | 4.73 | 4.68 | 4.68 | 4.74 | 4.65 | 20.96M |
| September 17, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.72 | 12.51M |
| September 16, 2025 | 4.77 | 4.75 | 4.75 | 4.79 | 4.72 | 12.31M |
| September 15, 2025 | 4.78 | 4.75 | 4.75 | 4.79 | 4.72 | 16.32M |
| September 12, 2025 | 4.77 | 4.78 | 4.78 | 4.81 | 4.75 | 19.09M |
| September 11, 2025 | 4.75 | 4.77 | 4.77 | 4.78 | 4.74 | 15.24M |
| September 10, 2025 | 4.79 | 4.76 | 4.76 | 4.82 | 4.76 | 13.46M |
| September 09, 2025 | 4.8 | 4.81 | 4.81 | 4.83 | 4.78 | 13.94M |
| September 08, 2025 | 4.81 | 4.8 | 4.8 | 4.83 | 4.78 | 21.72M |
| September 05, 2025 | 4.78 | 4.8 | 4.8 | 4.8 | 4.69 | 18.6M |
| September 04, 2025 | 4.66 | 4.71 | 4.71 | 4.72 | 4.66 | 11.92M |
| September 03, 2025 | 4.73 | 4.67 | 4.67 | 4.74 | 4.67 | 11.82M |
| September 02, 2025 | 4.76 | 4.73 | 4.73 | 4.77 | 4.71 | 12.68M |
| September 01, 2025 | 4.75 | 4.75 | 4.75 | 4.77 | 4.71 | 12.99M |
| August 29, 2025 | 4.78 | 4.75 | 4.75 | 4.8 | 4.74 | 14.15M |
| August 28, 2025 | 4.8 | 4.77 | 4.77 | 4.81 | 4.71 | 19.07M |
| August 27, 2025 | 4.86 | 4.79 | 4.79 | 4.88 | 4.78 | 22.05M |
| August 26, 2025 | 4.87 | 4.87 | 4.87 | 4.89 | 4.84 | 14.45M |
| August 25, 2025 | 4.88 | 4.87 | 4.87 | 4.91 | 4.85 | 24.39M |
| August 22, 2025 | 4.85 | 4.87 | 4.87 | 4.87 | 4.82 | 25.75M |
| August 21, 2025 | 4.79 | 4.89 | 4.89 | 4.98 | 4.78 | 41.52M |
| August 20, 2025 | 4.76 | 4.8 | 4.8 | 4.8 | 4.75 | 13.63M |
| August 19, 2025 | 4.79 | 4.76 | 4.76 | 4.79 | 4.74 | 13.79M |
| August 18, 2025 | 4.81 | 4.78 | 4.78 | 4.82 | 4.77 | 17.74M |
| August 15, 2025 | 4.72 | 4.79 | 4.79 | 4.8 | 4.71 | 17.53M |
| August 14, 2025 | 4.78 | 4.72 | 4.72 | 4.8 | 4.71 | 17.31M |
| August 13, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.77 | 13.02M |
| August 12, 2025 | 4.8 | 4.78 | 4.78 | 4.8 | 4.76 | 10.06M |
| August 11, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.76 | 10.97M |
| August 08, 2025 | 4.77 | 4.78 | 4.78 | 4.8 | 4.76 | 10.67M |