4.61
+0.03(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.56 | 4.58 | 4.58 | 4.58 | 4.53 | 10M |
| December 23, 2025 | 4.57 | 4.55 | 4.55 | 4.62 | 4.54 | 13.63M |
| December 22, 2025 | 4.57 | 4.56 | 4.56 | 4.58 | 4.54 | 12.43M |
| December 19, 2025 | 4.54 | 4.56 | 4.56 | 4.6 | 4.53 | 14.1M |
| December 18, 2025 | 4.52 | 4.52 | 4.52 | 4.54 | 4.5 | 9.71M |
| December 17, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.45 | 20.69M |
| December 16, 2025 | 4.63 | 4.54 | 4.54 | 4.64 | 4.52 | 21.4M |
| December 15, 2025 | 4.56 | 4.62 | 4.62 | 4.68 | 4.55 | 23.42M |
| December 12, 2025 | 4.52 | 4.56 | 4.56 | 4.59 | 4.51 | 17.93M |
| December 11, 2025 | 4.57 | 4.51 | 4.51 | 4.59 | 4.51 | 14.29M |
| December 10, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.52 | 12.99M |
| December 09, 2025 | 4.61 | 4.56 | 4.56 | 4.63 | 4.55 | 14.26M |
| December 08, 2025 | 4.64 | 4.6 | 4.6 | 4.65 | 4.59 | 17.82M |
| December 05, 2025 | 4.61 | 4.64 | 4.64 | 4.66 | 4.57 | 16.36M |
| December 04, 2025 | 4.55 | 4.6 | 4.6 | 4.65 | 4.55 | 12.24M |
| December 03, 2025 | 4.65 | 4.64 | 4.64 | 4.69 | 4.62 | 13.13M |
| December 02, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.61 | 12.99M |
| December 01, 2025 | 4.57 | 4.66 | 4.66 | 4.67 | 4.57 | 25.76M |
| November 28, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.53 | 13.78M |
| November 27, 2025 | 4.56 | 4.55 | 4.55 | 4.58 | 4.52 | 19.71M |
| November 26, 2025 | 4.55 | 4.55 | 4.55 | 4.6 | 4.54 | 19.15M |
| November 25, 2025 | 4.56 | 4.55 | 4.55 | 4.58 | 4.53 | 23.73M |
| November 24, 2025 | 4.63 | 4.55 | 4.55 | 4.64 | 4.51 | 32.09M |
| November 21, 2025 | 4.75 | 4.61 | 4.61 | 4.77 | 4.59 | 30.04M |
| November 20, 2025 | 4.81 | 4.78 | 4.78 | 4.82 | 4.75 | 18.42M |
| November 19, 2025 | 4.82 | 4.8 | 4.8 | 4.85 | 4.76 | 18.95M |
| November 18, 2025 | 4.9 | 4.82 | 4.82 | 4.91 | 4.8 | 24.84M |
| November 17, 2025 | 4.94 | 4.93 | 4.93 | 4.94 | 4.82 | 29.18M |
| November 14, 2025 | 4.91 | 4.93 | 4.93 | 4.99 | 4.91 | 25.89M |
| November 13, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.86 | 24.42M |
| November 12, 2025 | 4.95 | 4.91 | 4.91 | 4.98 | 4.9 | 21.14M |
| November 11, 2025 | 5 | 4.96 | 4.96 | 5.01 | 4.93 | 27.01M |
| November 10, 2025 | 4.92 | 4.97 | 4.97 | 4.99 | 4.9 | 34.27M |
| November 07, 2025 | 4.92 | 4.92 | 4.92 | 4.99 | 4.87 | 30.78M |
| November 06, 2025 | 4.87 | 4.93 | 4.93 | 5 | 4.86 | 46.44M |
| November 05, 2025 | 4.76 | 4.86 | 4.86 | 4.89 | 4.74 | 39.75M |
| November 04, 2025 | 4.76 | 4.78 | 4.78 | 4.83 | 4.74 | 32.39M |
| November 03, 2025 | 4.75 | 4.77 | 4.77 | 4.77 | 4.7 | 27.33M |
| October 31, 2025 | 4.9 | 4.75 | 4.75 | 4.9 | 4.74 | 68.9M |
| October 30, 2025 | 4.87 | 4.95 | 4.95 | 4.99 | 4.82 | 58.12M |
| October 29, 2025 | 4.84 | 4.86 | 4.86 | 4.88 | 4.79 | 24.93M |
| October 28, 2025 | 4.86 | 4.85 | 4.85 | 4.9 | 4.83 | 29.88M |
| October 27, 2025 | 4.76 | 4.88 | 4.88 | 5.02 | 4.76 | 75.88M |
| October 24, 2025 | 4.83 | 4.77 | 4.77 | 4.83 | 4.74 | 34.49M |
| October 23, 2025 | 4.78 | 4.84 | 4.84 | 4.85 | 4.77 | 43.9M |
| October 22, 2025 | 4.76 | 4.76 | 4.76 | 4.79 | 4.75 | 16.34M |
| October 21, 2025 | 4.76 | 4.78 | 4.78 | 4.79 | 4.72 | 24.87M |
| October 20, 2025 | 4.7 | 4.74 | 4.74 | 4.76 | 4.65 | 23.62M |
| October 17, 2025 | 4.74 | 4.68 | 4.68 | 4.76 | 4.68 | 19.84M |
| October 16, 2025 | 4.78 | 4.74 | 4.74 | 4.79 | 4.72 | 18.17M |
| October 15, 2025 | 4.77 | 4.78 | 4.78 | 4.8 | 4.72 | 28.4M |
| October 14, 2025 | 4.74 | 4.74 | 4.74 | 4.81 | 4.73 | 37.45M |
| October 13, 2025 | 4.67 | 4.73 | 4.73 | 4.74 | 4.63 | 34.19M |
| October 10, 2025 | 4.68 | 4.76 | 4.76 | 4.77 | 4.65 | 37.73M |
| October 09, 2025 | 4.61 | 4.69 | 4.69 | 4.7 | 4.6 | 32.5M |
| September 30, 2025 | 4.62 | 4.6 | 4.6 | 4.64 | 4.58 | 21.82M |
| September 29, 2025 | 4.66 | 4.64 | 4.64 | 4.68 | 4.58 | 24.9M |
| September 26, 2025 | 4.66 | 4.64 | 4.64 | 4.71 | 4.64 | 23.19M |
| September 25, 2025 | 4.74 | 4.68 | 4.68 | 4.78 | 4.64 | 43.86M |
| September 24, 2025 | 4.79 | 4.78 | 4.78 | 4.95 | 4.76 | 67.69M |
