4.81
+0.01999994(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.82 | 4.79 | 4.79 | 4.84 | 4.75 | 20.81M |
| December 23, 2025 | 4.84 | 4.85 | 4.85 | 4.88 | 4.83 | 9.75M |
| December 22, 2025 | 4.88 | 4.86 | 4.86 | 4.89 | 4.84 | 10.28M |
| December 19, 2025 | 4.83 | 4.87 | 4.87 | 4.89 | 4.82 | 10.49M |
| December 18, 2025 | 4.82 | 4.83 | 4.83 | 4.85 | 4.79 | 9.25M |
| December 17, 2025 | 4.8 | 4.82 | 4.82 | 4.83 | 4.72 | 12.7M |
| December 16, 2025 | 4.98 | 4.8 | 4.8 | 5 | 4.78 | 22.93M |
| December 15, 2025 | 5.03 | 5 | 5 | 5.07 | 4.99 | 9.34M |
| December 12, 2025 | 4.96 | 5.03 | 5.03 | 5.09 | 4.96 | 12.3M |
| December 11, 2025 | 5.04 | 4.98 | 4.98 | 5.07 | 4.98 | 10.1M |
| December 10, 2025 | 5.05 | 5.04 | 5.04 | 5.09 | 5.01 | 12.13M |
| December 09, 2025 | 5.11 | 5.07 | 5.07 | 5.17 | 5.06 | 9.66M |
| December 08, 2025 | 5.12 | 5.1 | 5.1 | 5.15 | 5.08 | 9.56M |
| December 05, 2025 | 5.08 | 5.12 | 5.12 | 5.13 | 5.05 | 9.62M |
| December 04, 2025 | 4.96 | 5.09 | 5.09 | 5.13 | 4.96 | 11.4M |
| December 03, 2025 | 4.96 | 5.11 | 5.11 | 5.15 | 4.96 | 9.59M |
| December 02, 2025 | 5.12 | 5.14 | 5.14 | 5.14 | 5.07 | 12.42M |
| December 01, 2025 | 4.97 | 5.13 | 5.13 | 5.25 | 4.97 | 28.75M |
| November 28, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.9 | 11.58M |
| November 27, 2025 | 4.94 | 4.95 | 4.95 | 5.01 | 4.92 | 11.25M |
| November 26, 2025 | 4.95 | 4.95 | 4.95 | 5.01 | 4.92 | 10.7M |
| November 25, 2025 | 4.94 | 4.94 | 4.94 | 4.98 | 4.9 | 18.67M |
| November 24, 2025 | 5.06 | 4.91 | 4.91 | 5.06 | 4.87 | 22.54M |
| November 21, 2025 | 5.14 | 4.98 | 4.98 | 5.26 | 4.98 | 30.98M |
| November 20, 2025 | 5.09 | 5.09 | 5.09 | 5.13 | 5.07 | 12.69M |
| November 19, 2025 | 5.2 | 5.09 | 5.09 | 5.23 | 5.07 | 16.56M |
| November 18, 2025 | 5.33 | 5.22 | 5.22 | 5.35 | 5.18 | 17.16M |
| November 17, 2025 | 5.34 | 5.35 | 5.35 | 5.37 | 5.3 | 15.03M |
| November 14, 2025 | 5.37 | 5.35 | 5.35 | 5.43 | 5.35 | 13.95M |
| November 13, 2025 | 5.38 | 5.39 | 5.39 | 5.41 | 5.33 | 17.28M |
| November 12, 2025 | 5.47 | 5.39 | 5.39 | 5.48 | 5.37 | 17.91M |
| November 11, 2025 | 5.42 | 5.45 | 5.45 | 5.48 | 5.4 | 20.57M |
| November 10, 2025 | 5.43 | 5.41 | 5.41 | 5.46 | 5.38 | 18.5M |
| November 07, 2025 | 5.38 | 5.42 | 5.42 | 5.47 | 5.36 | 27.6M |
| November 06, 2025 | 5.36 | 5.41 | 5.41 | 5.44 | 5.33 | 36.15M |
| November 05, 2025 | 5.22 | 5.35 | 5.35 | 5.38 | 5.19 | 29.85M |
| November 04, 2025 | 5.22 | 5.25 | 5.25 | 5.27 | 5.2 | 14.59M |
| November 03, 2025 | 5.16 | 5.24 | 5.24 | 5.24 | 5.15 | 16.99M |
| October 31, 2025 | 5.19 | 5.16 | 5.16 | 5.22 | 5.13 | 15.66M |
| October 30, 2025 | 5.23 | 5.22 | 5.22 | 5.34 | 5.18 | 33.15M |
| October 29, 2025 | 5.16 | 5.14 | 5.14 | 5.16 | 5.08 | 13.54M |
| October 28, 2025 | 5.19 | 5.16 | 5.16 | 5.24 | 5.15 | 12.21M |
| October 27, 2025 | 5.17 | 5.19 | 5.19 | 5.22 | 5.11 | 19.74M |
| October 24, 2025 | 5.16 | 5.11 | 5.11 | 5.18 | 5.11 | 13.95M |
| October 23, 2025 | 5.12 | 5.2 | 5.2 | 5.2 | 5.08 | 14.36M |
| October 22, 2025 | 5.18 | 5.14 | 5.14 | 5.21 | 5.13 | 8.86M |
| October 21, 2025 | 5.09 | 5.18 | 5.18 | 5.19 | 5.07 | 13.52M |
| October 20, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.02 | 12.14M |
| October 17, 2025 | 5.14 | 5.05 | 5.05 | 5.16 | 5.05 | 20.59M |
| October 16, 2025 | 5.27 | 5.19 | 5.19 | 5.27 | 5.17 | 15.15M |
| October 15, 2025 | 5.19 | 5.27 | 5.27 | 5.27 | 5.15 | 23.66M |
| October 14, 2025 | 5.18 | 5.19 | 5.19 | 5.24 | 5.14 | 18.28M |
| October 13, 2025 | 5.14 | 5.15 | 5.15 | 5.15 | 5.07 | 17.54M |
| October 10, 2025 | 5.14 | 5.24 | 5.24 | 5.24 | 5.1 | 29.34M |
| October 09, 2025 | 5.03 | 5.09 | 5.09 | 5.11 | 5 | 18.64M |
| September 30, 2025 | 4.98 | 5.03 | 5.03 | 5.21 | 4.88 | 32.77M |
| September 29, 2025 | 5.03 | 5.03 | 5.03 | 5.07 | 4.94 | 12.37M |
| September 26, 2025 | 4.98 | 5.01 | 5.01 | 5.11 | 4.95 | 14.87M |
| September 25, 2025 | 5.08 | 4.98 | 4.98 | 5.08 | 4.98 | 12.73M |
| September 24, 2025 | 5.03 | 5.07 | 5.07 | 5.09 | 5.01 | 11.72M |