4.68
-0.02(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 4.76 | 4.68 | 4.68 | 4.76 | 4.67 | 13.2M |
| November 13, 2025 | 4.78 | 4.7 | 4.7 | 4.82 | 4.67 | 23.44M |
| November 12, 2025 | 4.89 | 4.78 | 4.78 | 4.89 | 4.76 | 13.67M |
| November 11, 2025 | 4.75 | 4.88 | 4.88 | 4.89 | 4.72 | 21.14M |
| November 10, 2025 | 4.72 | 4.75 | 4.75 | 4.79 | 4.71 | 13.18M |
| November 07, 2025 | 4.76 | 4.71 | 4.71 | 4.77 | 4.71 | 10.92M |
| November 06, 2025 | 4.7 | 4.76 | 4.76 | 4.79 | 4.65 | 21.08M |
| November 05, 2025 | 4.63 | 4.7 | 4.7 | 4.72 | 4.62 | 11.97M |
| November 04, 2025 | 4.68 | 4.68 | 4.68 | 4.73 | 4.62 | 18.76M |
| November 03, 2025 | 4.59 | 4.68 | 4.68 | 4.68 | 4.54 | 23.88M |
| October 31, 2025 | 4.54 | 4.57 | 4.57 | 4.59 | 4.45 | 26.5M |
| October 30, 2025 | 4.61 | 4.54 | 4.54 | 4.62 | 4.53 | 16.41M |
| October 29, 2025 | 4.73 | 4.64 | 4.64 | 4.74 | 4.61 | 28.35M |
| October 28, 2025 | 4.81 | 4.81 | 4.81 | 4.82 | 4.76 | 15.86M |
| October 27, 2025 | 4.88 | 4.8 | 4.8 | 4.89 | 4.77 | 28.11M |
| October 24, 2025 | 4.99 | 4.88 | 4.88 | 5.15 | 4.78 | 57.67M |
| October 23, 2025 | 5.18 | 5.29 | 5.29 | 5.3 | 5.12 | 18.42M |
| October 22, 2025 | 5.2 | 5.18 | 5.18 | 5.25 | 5.17 | 9.99M |
| October 21, 2025 | 5.06 | 5.24 | 5.24 | 5.25 | 5.05 | 18.87M |
| October 20, 2025 | 5.11 | 5.06 | 5.06 | 5.15 | 5.02 | 14.64M |
| October 17, 2025 | 5.21 | 5.07 | 5.07 | 5.26 | 5.06 | 16.51M |
| October 16, 2025 | 5.29 | 5.2 | 5.2 | 5.34 | 5.19 | 22.23M |
| October 15, 2025 | 5.23 | 5.3 | 5.3 | 5.31 | 5.18 | 19.58M |
| October 14, 2025 | 5.22 | 5.26 | 5.26 | 5.36 | 5.21 | 35.07M |
| October 13, 2025 | 4.89 | 5.17 | 5.17 | 5.23 | 4.85 | 33.5M |
| October 10, 2025 | 4.71 | 5.01 | 5.01 | 5.14 | 4.69 | 36.43M |
| October 09, 2025 | 4.84 | 4.82 | 4.82 | 4.87 | 4.78 | 18.13M |
| September 30, 2025 | 4.9 | 4.82 | 4.82 | 4.96 | 4.82 | 15.37M |
| September 29, 2025 | 5 | 4.89 | 4.89 | 5 | 4.79 | 24.83M |
| September 26, 2025 | 4.93 | 5.06 | 5.06 | 5.16 | 4.9 | 25.47M |
| September 25, 2025 | 5.03 | 4.92 | 4.92 | 5.04 | 4.92 | 12.31M |
| September 24, 2025 | 4.95 | 5.03 | 5.03 | 5.03 | 4.87 | 13.61M |
| September 23, 2025 | 4.99 | 4.92 | 4.92 | 5.01 | 4.8 | 17.91M |
| September 22, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.93 | 13.64M |
| September 19, 2025 | 5.39 | 5.02 | 5.02 | 5.39 | 4.98 | 15.89M |
| September 18, 2025 | 5.14 | 5.04 | 5.04 | 5.22 | 5 | 22.69M |
| September 17, 2025 | 5.21 | 5.15 | 5.15 | 5.22 | 5.13 | 16.67M |
| September 16, 2025 | 5.18 | 5.22 | 5.22 | 5.22 | 5.16 | 11.61M |
| September 15, 2025 | 5.18 | 5.18 | 5.18 | 5.23 | 5.06 | 17.53M |
| September 12, 2025 | 5.39 | 5.29 | 5.29 | 5.4 | 5.28 | 18.41M |
| September 11, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.29 | 16.11M |
| September 10, 2025 | 5.31 | 5.37 | 5.37 | 5.4 | 5.28 | 19.4M |
| September 09, 2025 | 5.31 | 5.31 | 5.31 | 5.37 | 5.27 | 14.82M |
| September 08, 2025 | 5.25 | 5.33 | 5.33 | 5.33 | 5.23 | 16.37M |
| September 05, 2025 | 5.14 | 5.24 | 5.24 | 5.26 | 5.09 | 17.62M |
| September 04, 2025 | 5.1 | 5.12 | 5.12 | 5.2 | 5.06 | 17.92M |
| September 03, 2025 | 5.25 | 5.13 | 5.13 | 5.31 | 5.1 | 17.64M |
| September 02, 2025 | 5.35 | 5.27 | 5.27 | 5.38 | 5.18 | 23.85M |
| September 01, 2025 | 5.38 | 5.34 | 5.34 | 5.4 | 5.29 | 18.96M |
| August 29, 2025 | 5.35 | 5.38 | 5.38 | 5.41 | 5.28 | 23.01M |
| August 28, 2025 | 5.4 | 5.38 | 5.38 | 5.48 | 5.19 | 30.19M |
| August 27, 2025 | 5.65 | 5.39 | 5.39 | 5.67 | 5.38 | 42.12M |
| August 26, 2025 | 5.57 | 5.65 | 5.65 | 5.79 | 5.53 | 47.47M |
| August 25, 2025 | 5.64 | 5.58 | 5.58 | 5.66 | 5.53 | 37.26M |
| August 22, 2025 | 5.62 | 5.65 | 5.65 | 5.69 | 5.57 | 29.99M |
| August 21, 2025 | 5.66 | 5.61 | 5.61 | 5.69 | 5.57 | 26.75M |
| August 20, 2025 | 5.58 | 5.68 | 5.68 | 5.75 | 5.56 | 27.1M |
| August 19, 2025 | 5.68 | 5.64 | 5.64 | 5.68 | 5.51 | 36.33M |
| August 18, 2025 | 5.62 | 5.69 | 5.69 | 5.8 | 5.58 | 51.03M |
| August 15, 2025 | 5.64 | 5.61 | 5.61 | 5.71 | 5.56 | 35.83M |