4.54
-0.01(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.56 | 4.54 | 4.54 | 4.59 | 4.52 | 8.64M |
| December 03, 2025 | 4.6 | 4.58 | 4.58 | 4.6 | 4.56 | 7.78M |
| December 02, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.54 | 9.42M |
| December 01, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.57 | 9.07M |
| November 28, 2025 | 4.56 | 4.59 | 4.59 | 4.6 | 4.55 | 9.69M |
| November 27, 2025 | 4.63 | 4.57 | 4.57 | 4.64 | 4.56 | 11.07M |
| November 26, 2025 | 4.67 | 4.65 | 4.65 | 4.7 | 4.64 | 8.82M |
| November 25, 2025 | 4.67 | 4.66 | 4.66 | 4.68 | 4.64 | 8.58M |
| November 24, 2025 | 4.66 | 4.66 | 4.66 | 4.68 | 4.63 | 8.31M |
| November 21, 2025 | 4.78 | 4.64 | 4.64 | 4.8 | 4.64 | 17.77M |
| November 20, 2025 | 4.8 | 4.8 | 4.8 | 4.84 | 4.77 | 9.45M |
| November 19, 2025 | 4.86 | 4.78 | 4.78 | 4.86 | 4.77 | 12.14M |
| November 18, 2025 | 4.94 | 4.84 | 4.84 | 4.95 | 4.81 | 15.4M |
| November 17, 2025 | 4.97 | 4.94 | 4.94 | 4.98 | 4.93 | 10.87M |
| November 14, 2025 | 4.96 | 4.97 | 4.97 | 5.02 | 4.95 | 14.61M |
| November 13, 2025 | 4.81 | 4.97 | 4.97 | 4.97 | 4.81 | 8.96M |
| November 12, 2025 | 4.81 | 4.93 | 4.93 | 4.98 | 4.81 | 11.2M |
| November 11, 2025 | 4.92 | 4.97 | 4.97 | 4.99 | 4.9 | 16.97M |
| November 10, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.87 | 12.5M |
| November 07, 2025 | 4.81 | 4.87 | 4.87 | 4.9 | 4.8 | 15.97M |
| November 06, 2025 | 4.83 | 4.82 | 4.82 | 4.84 | 4.8 | 9.59M |
| November 05, 2025 | 4.8 | 4.82 | 4.82 | 4.84 | 4.78 | 10.22M |
| November 04, 2025 | 4.84 | 4.82 | 4.82 | 4.85 | 4.8 | 9.79M |
| November 03, 2025 | 4.88 | 4.84 | 4.84 | 4.88 | 4.8 | 12.92M |
| October 31, 2025 | 4.83 | 4.82 | 4.82 | 4.86 | 4.82 | 11.74M |
| October 30, 2025 | 5.06 | 4.83 | 4.83 | 5.06 | 4.82 | 17.6M |
| October 29, 2025 | 5 | 4.88 | 4.88 | 5.01 | 4.86 | 22.56M |
| October 28, 2025 | 5.02 | 5 | 5 | 5.05 | 4.98 | 10.48M |
| October 27, 2025 | 5.01 | 5.03 | 5.03 | 5.07 | 4.98 | 15.16M |
| October 24, 2025 | 5.06 | 4.99 | 4.99 | 5.09 | 4.98 | 11.65M |
| October 23, 2025 | 5.04 | 5.06 | 5.06 | 5.06 | 4.98 | 10.34M |
| October 22, 2025 | 5.06 | 5.04 | 5.04 | 5.08 | 5.03 | 10.13M |
| October 21, 2025 | 4.99 | 5.05 | 5.05 | 5.06 | 4.97 | 12.06M |
| October 20, 2025 | 5.01 | 4.98 | 4.98 | 5.02 | 4.94 | 11.55M |
| October 17, 2025 | 5.04 | 4.99 | 4.99 | 5.07 | 4.98 | 11.08M |
| October 16, 2025 | 5.09 | 5.05 | 5.05 | 5.1 | 5.02 | 13.94M |
| October 15, 2025 | 5.04 | 5.08 | 5.08 | 5.13 | 5.01 | 14.8M |
| October 14, 2025 | 5.04 | 5.04 | 5.04 | 5.07 | 5.02 | 14.26M |
| October 13, 2025 | 4.99 | 5.02 | 5.02 | 5.04 | 4.96 | 18.19M |
| October 10, 2025 | 4.94 | 5.1 | 5.1 | 5.12 | 4.93 | 31.43M |
| October 09, 2025 | 4.9 | 4.96 | 4.96 | 4.97 | 4.87 | 12.85M |
| September 30, 2025 | 4.89 | 4.9 | 4.9 | 4.91 | 4.86 | 7.56M |
| September 29, 2025 | 4.83 | 4.88 | 4.88 | 4.88 | 4.77 | 11M |
| September 26, 2025 | 4.86 | 4.84 | 4.84 | 4.88 | 4.81 | 6.88M |
| September 25, 2025 | 4.92 | 4.84 | 4.84 | 4.92 | 4.81 | 8.05M |
| September 24, 2025 | 4.82 | 4.89 | 4.89 | 4.9 | 4.77 | 10.39M |
| September 23, 2025 | 4.88 | 4.82 | 4.82 | 4.88 | 4.72 | 14.35M |
| September 22, 2025 | 4.95 | 4.87 | 4.87 | 4.95 | 4.85 | 12.17M |
| September 19, 2025 | 4.92 | 4.97 | 4.97 | 4.97 | 4.89 | 11.27M |
| September 18, 2025 | 5.02 | 4.92 | 4.92 | 5.02 | 4.89 | 14.46M |
| September 17, 2025 | 5.02 | 5.01 | 5.01 | 5.04 | 4.97 | 9.84M |
| September 16, 2025 | 5.04 | 5.03 | 5.03 | 5.06 | 4.99 | 11.12M |
| September 15, 2025 | 5.02 | 5.04 | 5.04 | 5.05 | 4.98 | 12.17M |
| September 12, 2025 | 4.98 | 5.02 | 5.02 | 5.06 | 4.97 | 15.43M |
| September 11, 2025 | 4.94 | 4.98 | 4.98 | 4.98 | 4.91 | 10.36M |
| September 10, 2025 | 4.97 | 4.94 | 4.94 | 4.98 | 4.93 | 7.75M |
| September 09, 2025 | 4.95 | 4.98 | 4.98 | 4.99 | 4.9 | 12.21M |
| September 08, 2025 | 4.9 | 4.96 | 4.96 | 4.97 | 4.89 | 13.46M |
| September 05, 2025 | 4.87 | 4.9 | 4.9 | 4.91 | 4.85 | 10.9M |
| September 04, 2025 | 4.86 | 4.88 | 4.88 | 4.92 | 4.83 | 16.94M |