4.95
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.93 | 4.94 | 4.94 | 5.12 | 4.93 | 104.62M |
| December 03, 2025 | 5.13 | 5.12 | 5.12 | 5.22 | 5.08 | 86.9M |
| December 02, 2025 | 5.18 | 5.17 | 5.17 | 5.23 | 5.1 | 86.41M |
| December 01, 2025 | 5.07 | 5.18 | 5.18 | 5.3 | 5.06 | 107.54M |
| November 28, 2025 | 4.93 | 5.09 | 5.09 | 5.22 | 4.92 | 120.28M |
| November 27, 2025 | 5.04 | 4.95 | 4.95 | 5.06 | 4.93 | 84.6M |
| November 26, 2025 | 4.95 | 5.06 | 5.06 | 5.3 | 4.94 | 167.83M |
| November 25, 2025 | 4.83 | 4.99 | 4.99 | 5 | 4.8 | 139.29M |
| November 24, 2025 | 4.92 | 4.8 | 4.8 | 4.98 | 4.75 | 134.85M |
| November 21, 2025 | 5.3 | 4.95 | 4.95 | 5.34 | 4.94 | 186.75M |
| November 20, 2025 | 5.52 | 5.37 | 5.37 | 5.52 | 5.35 | 128.89M |
| November 19, 2025 | 5.59 | 5.51 | 5.51 | 5.65 | 5.47 | 164.82M |
| November 18, 2025 | 5.83 | 5.58 | 5.58 | 5.87 | 5.53 | 332.42M |
| November 17, 2025 | 5.28 | 5.85 | 5.85 | 5.85 | 5.25 | 377.13M |
| November 14, 2025 | 5.28 | 5.32 | 5.32 | 5.49 | 5.24 | 154.49M |
| November 13, 2025 | 5.18 | 5.27 | 5.27 | 5.31 | 5.15 | 114.65M |
| November 12, 2025 | 5.35 | 5.16 | 5.16 | 5.35 | 5.11 | 155.04M |
| November 11, 2025 | 5.34 | 5.35 | 5.35 | 5.38 | 5.23 | 133.81M |
| November 10, 2025 | 5.44 | 5.36 | 5.36 | 5.49 | 5.33 | 144.46M |
| November 07, 2025 | 5.51 | 5.46 | 5.46 | 5.58 | 5.43 | 171.29M |
| November 06, 2025 | 5.41 | 5.56 | 5.56 | 5.77 | 5.36 | 286.85M |
| November 05, 2025 | 5.23 | 5.4 | 5.4 | 5.42 | 5.22 | 195.46M |
| November 04, 2025 | 5.31 | 5.3 | 5.3 | 5.49 | 5.27 | 173.66M |
| November 03, 2025 | 5.24 | 5.33 | 5.33 | 5.35 | 5.19 | 169.73M |
| October 31, 2025 | 5.24 | 5.24 | 5.24 | 5.42 | 5.21 | 188.84M |
| October 30, 2025 | 5.07 | 5.24 | 5.24 | 5.35 | 5.07 | 297.92M |
| October 29, 2025 | 4.88 | 5.28 | 5.28 | 5.38 | 4.86 | 398.17M |
| October 28, 2025 | 4.87 | 4.89 | 4.89 | 4.93 | 4.84 | 71.17M |
| October 27, 2025 | 4.94 | 4.89 | 4.89 | 4.96 | 4.85 | 94.82M |
| October 24, 2025 | 5.07 | 4.94 | 4.94 | 5.07 | 4.91 | 147.29M |
| October 23, 2025 | 4.91 | 5.09 | 5.09 | 5.13 | 4.9 | 220.92M |
| October 22, 2025 | 4.99 | 4.91 | 4.91 | 5.01 | 4.91 | 65.82M |
| October 21, 2025 | 5 | 5.03 | 5.03 | 5.03 | 4.9 | 104.47M |
| October 20, 2025 | 4.9 | 5.01 | 5.01 | 5.03 | 4.9 | 140.4M |
| October 17, 2025 | 4.99 | 4.86 | 4.86 | 5.05 | 4.86 | 90.2M |
| October 16, 2025 | 5 | 5 | 5 | 5.05 | 4.94 | 77.88M |
| October 15, 2025 | 5 | 5.03 | 5.03 | 5.07 | 4.95 | 89.19M |
| October 14, 2025 | 5.02 | 5.01 | 5.01 | 5.18 | 4.99 | 131.35M |
| October 13, 2025 | 4.82 | 4.99 | 4.99 | 5.01 | 4.81 | 89.03M |
| October 10, 2025 | 4.92 | 4.96 | 4.96 | 5.03 | 4.88 | 107.34M |
| October 09, 2025 | 4.72 | 4.93 | 4.93 | 4.93 | 4.71 | 109.59M |
| September 30, 2025 | 4.7 | 4.72 | 4.72 | 4.75 | 4.69 | 41.47M |
| September 29, 2025 | 4.67 | 4.71 | 4.71 | 4.74 | 4.59 | 56.9M |
| September 26, 2025 | 4.65 | 4.7 | 4.7 | 4.78 | 4.64 | 67.23M |
| September 25, 2025 | 4.71 | 4.67 | 4.67 | 4.73 | 4.64 | 55.28M |
| September 24, 2025 | 4.72 | 4.73 | 4.73 | 4.75 | 4.67 | 54.23M |
| September 23, 2025 | 4.81 | 4.76 | 4.76 | 4.82 | 4.66 | 71.12M |
| September 22, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.76 | 56.47M |
| September 19, 2025 | 4.87 | 4.83 | 4.83 | 4.92 | 4.78 | 81.54M |
| September 18, 2025 | 4.87 | 4.88 | 4.88 | 5.02 | 4.78 | 164.05M |
| September 17, 2025 | 4.8 | 4.85 | 4.85 | 4.87 | 4.75 | 82.82M |
| September 16, 2025 | 4.88 | 4.82 | 4.82 | 4.9 | 4.75 | 73.3M |
| September 15, 2025 | 4.81 | 4.82 | 4.82 | 4.85 | 4.75 | 73.7M |
| September 12, 2025 | 4.78 | 4.81 | 4.81 | 4.83 | 4.73 | 66.57M |
| September 11, 2025 | 4.77 | 4.78 | 4.78 | 4.79 | 4.71 | 53.62M |
| September 10, 2025 | 4.82 | 4.78 | 4.78 | 4.83 | 4.73 | 46.87M |
| September 09, 2025 | 4.84 | 4.83 | 4.83 | 4.9 | 4.79 | 60.67M |
| September 08, 2025 | 4.78 | 4.84 | 4.84 | 4.85 | 4.74 | 63.78M |
| September 05, 2025 | 4.67 | 4.78 | 4.78 | 4.79 | 4.65 | 66.05M |
| September 04, 2025 | 4.68 | 4.67 | 4.67 | 4.75 | 4.6 | 57.49M |