4.98
-0.03(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.93 | 5.01 | 5.01 | 5.04 | 4.88 | 83.87M |
| December 23, 2025 | 5.12 | 4.97 | 4.97 | 5.12 | 4.92 | 140.68M |
| December 22, 2025 | 5.1 | 5.12 | 5.12 | 5.15 | 5.08 | 126.86M |
| December 19, 2025 | 5.09 | 5.2 | 5.2 | 5.28 | 5.02 | 182.95M |
| December 18, 2025 | 5.06 | 5.06 | 5.06 | 5.14 | 5.02 | 139.82M |
| December 17, 2025 | 5.42 | 5.15 | 5.15 | 5.5 | 5.05 | 262.05M |
| December 16, 2025 | 5.7 | 5.41 | 5.41 | 5.85 | 5.41 | 403.27M |
| December 15, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.47 | 166.41M |
| December 12, 2025 | 5.07 | 5.02 | 5.02 | 5.16 | 4.98 | 184.61M |
| December 11, 2025 | 5.63 | 5.17 | 5.17 | 5.68 | 5.13 | 332.3M |
| December 10, 2025 | 5.81 | 5.7 | 5.7 | 5.95 | 5.59 | 364.88M |
| December 09, 2025 | 6.16 | 6 | 6 | 6.48 | 6 | 434.3M |
| December 08, 2025 | 6.01 | 6.18 | 6.18 | 6.6 | 5.97 | 497.43M |
| December 05, 2025 | 5.95 | 6.02 | 6.02 | 6.15 | 5.74 | 406.23M |
| December 04, 2025 | 5.59 | 5.98 | 5.98 | 6.43 | 5.59 | 625.79M |
| December 03, 2025 | 5.58 | 6.15 | 6.15 | 6.15 | 5.4 | 523.85M |
| December 02, 2025 | 5.51 | 5.59 | 5.59 | 5.72 | 5.44 | 231.07M |
| December 01, 2025 | 5.35 | 5.62 | 5.62 | 5.85 | 5.23 | 298.49M |
| November 28, 2025 | 5.59 | 5.43 | 5.43 | 5.67 | 5.29 | 202.78M |
| November 27, 2025 | 5.52 | 5.49 | 5.49 | 5.92 | 5.45 | 307.85M |
| November 26, 2025 | 5.42 | 5.71 | 5.71 | 6.09 | 5.29 | 461.32M |
| November 25, 2025 | 5.45 | 5.54 | 5.54 | 5.62 | 5.38 | 270.42M |
| November 24, 2025 | 5.58 | 5.53 | 5.53 | 5.66 | 5.24 | 316.64M |
| November 21, 2025 | 5.9 | 5.5 | 5.5 | 6.03 | 5.49 | 536.62M |
| November 20, 2025 | 5.21 | 5.62 | 5.62 | 5.62 | 5.1 | 225.1M |
| November 19, 2025 | 5.27 | 5.11 | 5.11 | 5.31 | 5.08 | 185.47M |
| November 18, 2025 | 5.45 | 5.37 | 5.37 | 5.73 | 5.32 | 256.44M |
| November 17, 2025 | 5.35 | 5.47 | 5.47 | 5.58 | 5.35 | 373.23M |
| November 14, 2025 | 4.78 | 5.31 | 5.31 | 5.31 | 4.77 | 126.83M |
| November 13, 2025 | 5 | 4.83 | 4.83 | 5 | 4.76 | 42.09M |
| November 12, 2025 | 4.88 | 4.81 | 4.81 | 4.89 | 4.76 | 55.65M |
| November 11, 2025 | 5 | 4.89 | 4.89 | 5.01 | 4.87 | 65.09M |
| November 10, 2025 | 4.96 | 4.99 | 4.99 | 5.01 | 4.91 | 64.73M |
| November 07, 2025 | 5 | 4.96 | 4.96 | 5.07 | 4.94 | 70.18M |
| November 06, 2025 | 5.15 | 5.04 | 5.04 | 5.16 | 5.03 | 101.28M |
| November 05, 2025 | 4.99 | 5.15 | 5.15 | 5.22 | 4.95 | 154.81M |
| November 04, 2025 | 4.93 | 5.08 | 5.08 | 5.22 | 4.92 | 150.73M |
| November 03, 2025 | 4.89 | 4.96 | 4.96 | 4.96 | 4.86 | 60.24M |
| October 31, 2025 | 4.84 | 4.91 | 4.91 | 4.99 | 4.81 | 76.28M |
| October 30, 2025 | 4.91 | 4.86 | 4.86 | 4.99 | 4.83 | 82.23M |
| October 29, 2025 | 5.01 | 4.95 | 4.95 | 5.01 | 4.86 | 103.89M |
| October 28, 2025 | 4.82 | 5.06 | 5.06 | 5.07 | 4.82 | 153.32M |
| October 27, 2025 | 4.84 | 4.91 | 4.91 | 4.99 | 4.77 | 107.14M |
| October 24, 2025 | 4.76 | 4.8 | 4.8 | 4.85 | 4.76 | 50.35M |
| October 23, 2025 | 4.8 | 4.76 | 4.76 | 4.8 | 4.67 | 41.3M |
| October 22, 2025 | 4.75 | 4.79 | 4.79 | 4.84 | 4.74 | 48.58M |
| October 21, 2025 | 4.64 | 4.78 | 4.78 | 4.78 | 4.6 | 71.97M |
| October 20, 2025 | 4.65 | 4.65 | 4.65 | 4.69 | 4.59 | 35.15M |
| October 17, 2025 | 4.73 | 4.59 | 4.59 | 4.77 | 4.58 | 58.75M |
| October 16, 2025 | 4.68 | 4.78 | 4.78 | 4.88 | 4.6 | 86.06M |
| October 15, 2025 | 4.65 | 4.7 | 4.7 | 4.7 | 4.6 | 44.86M |
| October 14, 2025 | 4.71 | 4.65 | 4.65 | 4.81 | 4.62 | 59.6M |
| October 13, 2025 | 4.5 | 4.69 | 4.69 | 4.72 | 4.47 | 59.51M |
| October 10, 2025 | 4.8 | 4.73 | 4.73 | 4.84 | 4.72 | 57.28M |
| October 09, 2025 | 4.78 | 4.82 | 4.82 | 4.94 | 4.76 | 63.13M |
| September 30, 2025 | 4.68 | 4.72 | 4.72 | 4.77 | 4.68 | 40.41M |
| September 29, 2025 | 4.66 | 4.68 | 4.68 | 4.71 | 4.57 | 56.17M |
| September 26, 2025 | 4.75 | 4.66 | 4.66 | 4.76 | 4.66 | 62.58M |
| September 25, 2025 | 4.87 | 4.78 | 4.78 | 4.88 | 4.78 | 60.97M |
| September 24, 2025 | 4.79 | 4.86 | 4.86 | 4.87 | 4.72 | 68.08M |
