4.70
-0.01(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.63 | 4.71 | 4.71 | 4.77 | 4.63 | 11.8M |
| December 03, 2025 | 4.78 | 4.78 | 4.78 | 4.79 | 4.74 | 14.51M |
| December 02, 2025 | 4.72 | 4.77 | 4.77 | 4.79 | 4.69 | 14.45M |
| December 01, 2025 | 4.67 | 4.73 | 4.73 | 4.76 | 4.66 | 19.98M |
| November 28, 2025 | 4.63 | 4.68 | 4.68 | 4.68 | 4.62 | 11.12M |
| November 27, 2025 | 4.66 | 4.63 | 4.63 | 4.68 | 4.61 | 9.74M |
| November 26, 2025 | 4.64 | 4.66 | 4.66 | 4.7 | 4.63 | 19.08M |
| November 25, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.6 | 18.13M |
| November 24, 2025 | 4.69 | 4.61 | 4.61 | 4.69 | 4.59 | 25.99M |
| November 21, 2025 | 4.79 | 4.66 | 4.66 | 4.8 | 4.65 | 21.09M |
| November 20, 2025 | 4.82 | 4.8 | 4.8 | 4.84 | 4.78 | 13.69M |
| November 19, 2025 | 4.85 | 4.81 | 4.81 | 4.89 | 4.77 | 15.46M |
| November 18, 2025 | 4.91 | 4.87 | 4.87 | 4.95 | 4.83 | 19.3M |
| November 17, 2025 | 4.92 | 4.94 | 4.94 | 4.96 | 4.9 | 18.19M |
| November 14, 2025 | 4.94 | 4.93 | 4.93 | 4.99 | 4.92 | 17.88M |
| November 13, 2025 | 4.94 | 4.96 | 4.96 | 4.98 | 4.93 | 17.97M |
| November 12, 2025 | 5 | 4.94 | 4.94 | 5.03 | 4.91 | 22.94M |
| November 11, 2025 | 4.94 | 4.98 | 4.98 | 5 | 4.92 | 27.61M |
| November 10, 2025 | 4.92 | 4.93 | 4.93 | 4.96 | 4.92 | 23.87M |
| 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 |
