4.60
-0.01(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.65 | 4.61 | 4.61 | 4.72 | 4.58 | 11.5M |
| December 03, 2025 | 4.65 | 4.68 | 4.68 | 4.77 | 4.65 | 8.16M |
| December 02, 2025 | 4.74 | 4.75 | 4.75 | 4.76 | 4.66 | 9.44M |
| December 01, 2025 | 4.79 | 4.73 | 4.73 | 4.86 | 4.71 | 10.71M |
| November 28, 2025 | 4.65 | 4.78 | 4.78 | 4.8 | 4.64 | 9.99M |
| November 27, 2025 | 4.54 | 4.64 | 4.64 | 4.68 | 4.51 | 10.93M |
| November 26, 2025 | 4.58 | 4.57 | 4.57 | 4.68 | 4.54 | 12.32M |
| November 25, 2025 | 4.54 | 4.58 | 4.58 | 4.64 | 4.53 | 11.59M |
| November 24, 2025 | 4.56 | 4.52 | 4.52 | 4.69 | 4.48 | 16.33M |
| November 21, 2025 | 4.81 | 4.51 | 4.51 | 4.88 | 4.5 | 19.29M |
| November 20, 2025 | 4.98 | 4.85 | 4.85 | 5 | 4.82 | 12.47M |
| November 19, 2025 | 5.05 | 4.98 | 4.98 | 5.08 | 4.92 | 15.53M |
| November 18, 2025 | 5.34 | 5.05 | 5.05 | 5.34 | 5.01 | 25.59M |
| November 17, 2025 | 5.19 | 5.26 | 5.26 | 5.33 | 5.14 | 23.22M |
| November 14, 2025 | 5.02 | 5.18 | 5.18 | 5.27 | 5.02 | 28.26M |
| November 13, 2025 | 4.93 | 5.05 | 5.05 | 5.08 | 4.88 | 23.43M |
| November 12, 2025 | 4.95 | 4.91 | 4.91 | 4.95 | 4.85 | 13.18M |
| November 11, 2025 | 4.88 | 4.89 | 4.89 | 4.91 | 4.81 | 13.71M |
| November 10, 2025 | 4.86 | 4.86 | 4.86 | 4.92 | 4.81 | 18.55M |
| November 07, 2025 | 4.85 | 4.82 | 4.82 | 4.96 | 4.81 | 19.39M |
| November 06, 2025 | 4.94 | 4.91 | 4.91 | 4.96 | 4.87 | 19.66M |
| November 05, 2025 | 4.78 | 4.92 | 4.92 | 4.98 | 4.74 | 33.59M |
| November 04, 2025 | 4.73 | 4.79 | 4.79 | 4.83 | 4.72 | 21.52M |
| November 03, 2025 | 4.69 | 4.75 | 4.75 | 4.8 | 4.69 | 22.23M |
| October 31, 2025 | 4.75 | 4.72 | 4.72 | 4.81 | 4.67 | 27.47M |
| October 30, 2025 | 4.82 | 4.65 | 4.65 | 4.93 | 4.62 | 35.79M |
| October 29, 2025 | 5.05 | 4.86 | 4.86 | 5.08 | 4.84 | 45.72M |
| October 28, 2025 | 4.95 | 4.99 | 4.99 | 5.1 | 4.76 | 51.34M |
| October 27, 2025 | 5.11 | 4.92 | 4.92 | 5.26 | 4.91 | 78.6M |
| October 24, 2025 | 4.76 | 5.15 | 5.15 | 5.15 | 4.58 | 71.71M |
| October 23, 2025 | 4.96 | 4.68 | 4.68 | 5.07 | 4.68 | 70.76M |
| October 22, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 4.77 | 124.24M |
| October 21, 2025 | 4.3 | 4.73 | 4.73 | 4.73 | 4.28 | 29.35M |
| October 20, 2025 | 4.21 | 4.3 | 4.3 | 4.3 | 4.2 | 14.78M |
| October 17, 2025 | 4.2 | 4.2 | 4.2 | 4.27 | 4.17 | 12.89M |
| October 16, 2025 | 4.24 | 4.2 | 4.2 | 4.26 | 4.16 | 10.96M |
| October 15, 2025 | 4.23 | 4.23 | 4.23 | 4.27 | 4.2 | 7.89M |
| October 14, 2025 | 4.25 | 4.24 | 4.24 | 4.29 | 4.21 | 8.7M |
| October 13, 2025 | 4.14 | 4.25 | 4.25 | 4.27 | 4.05 | 13.4M |
| October 10, 2025 | 4.19 | 4.26 | 4.26 | 4.3 | 4.16 | 13.91M |
| October 09, 2025 | 4.17 | 4.2 | 4.2 | 4.22 | 4.14 | 9.28M |
| September 30, 2025 | 4.18 | 4.17 | 4.17 | 4.21 | 4.12 | 8.3M |
| September 29, 2025 | 4.08 | 4.18 | 4.18 | 4.22 | 3.99 | 12.74M |
| September 26, 2025 | 4 | 4.1 | 4.1 | 4.13 | 4 | 13.09M |
| September 25, 2025 | 4.06 | 4.02 | 4.02 | 4.08 | 4.01 | 7.05M |
| September 24, 2025 | 4.17 | 4.06 | 4.06 | 4.17 | 3.94 | 8.55M |
| September 23, 2025 | 4.03 | 3.99 | 3.99 | 4.05 | 3.86 | 13.89M |
| September 22, 2025 | 4.08 | 4.06 | 4.06 | 4.13 | 4.03 | 10.57M |
| September 19, 2025 | 4.17 | 4.09 | 4.09 | 4.2 | 4.06 | 14.49M |
| September 18, 2025 | 4.29 | 4.18 | 4.18 | 4.31 | 4.13 | 16.59M |
| September 17, 2025 | 4.29 | 4.28 | 4.28 | 4.32 | 4.26 | 11.16M |
| September 16, 2025 | 4.25 | 4.3 | 4.3 | 4.31 | 4.24 | 12.59M |
| September 15, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.19 | 11.74M |
| September 12, 2025 | 4.29 | 4.27 | 4.27 | 4.3 | 4.23 | 15.92M |
| September 11, 2025 | 4.39 | 4.33 | 4.33 | 4.41 | 4.26 | 15.59M |
| September 10, 2025 | 4.29 | 4.36 | 4.36 | 4.38 | 4.26 | 17.69M |
| September 09, 2025 | 4.31 | 4.28 | 4.28 | 4.33 | 4.25 | 11.2M |
| September 08, 2025 | 4.21 | 4.31 | 4.31 | 4.31 | 4.21 | 17.24M |
| September 05, 2025 | 4.18 | 4.22 | 4.22 | 4.22 | 4.1 | 14.26M |
| September 04, 2025 | 4.19 | 4.16 | 4.16 | 4.26 | 4.1 | 21.95M |