4.58
-0.01(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.57 | 11.88M |
| December 09, 2025 | 4.61 | 4.58 | 4.58 | 4.63 | 4.58 | 16.11M |
| December 08, 2025 | 4.65 | 4.62 | 4.62 | 4.66 | 4.61 | 18.53M |
| December 05, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.63 | 15.21M |
| December 04, 2025 | 4.61 | 4.64 | 4.64 | 4.69 | 4.61 | 13.58M |
| December 03, 2025 | 4.64 | 4.68 | 4.68 | 4.7 | 4.63 | 29.5M |
| December 02, 2025 | 4.63 | 4.64 | 4.64 | 4.64 | 4.61 | 12.32M |
| December 01, 2025 | 4.62 | 4.63 | 4.63 | 4.64 | 4.61 | 11.22M |
| November 28, 2025 | 4.61 | 4.62 | 4.62 | 4.63 | 4.6 | 10.86M |
| November 27, 2025 | 4.6 | 4.61 | 4.61 | 4.63 | 4.6 | 16.56M |
| November 26, 2025 | 4.62 | 4.6 | 4.6 | 4.65 | 4.6 | 14.58M |
| November 25, 2025 | 4.59 | 4.61 | 4.61 | 4.63 | 4.58 | 20.43M |
| November 24, 2025 | 4.61 | 4.58 | 4.58 | 4.62 | 4.56 | 27.55M |
| November 21, 2025 | 4.69 | 4.59 | 4.59 | 4.7 | 4.58 | 40.54M |
| November 20, 2025 | 4.72 | 4.71 | 4.71 | 4.73 | 4.7 | 21.01M |
| November 19, 2025 | 4.72 | 4.7 | 4.7 | 4.74 | 4.69 | 19.6M |
| November 18, 2025 | 4.76 | 4.73 | 4.73 | 4.77 | 4.7 | 23.82M |
| November 17, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.72 | 24.02M |
| November 14, 2025 | 4.8 | 4.78 | 4.78 | 4.82 | 4.78 | 23.16M |
| November 13, 2025 | 4.82 | 4.8 | 4.8 | 4.82 | 4.77 | 24.04M |
| November 12, 2025 | 4.85 | 4.81 | 4.81 | 4.87 | 4.8 | 20.71M |
| November 11, 2025 | 4.85 | 4.85 | 4.85 | 4.87 | 4.82 | 23.32M |
| November 10, 2025 | 4.83 | 4.85 | 4.85 | 4.86 | 4.81 | 23.23M |
| November 07, 2025 | 4.81 | 4.83 | 4.83 | 4.86 | 4.8 | 29.76M |
| November 06, 2025 | 4.79 | 4.81 | 4.81 | 4.84 | 4.78 | 39.8M |
| November 05, 2025 | 4.73 | 4.78 | 4.78 | 4.8 | 4.71 | 40.46M |
| November 04, 2025 | 4.72 | 4.76 | 4.76 | 4.78 | 4.72 | 41.99M |
| November 03, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.69 | 28.98M |
| October 31, 2025 | 4.81 | 4.73 | 4.73 | 4.81 | 4.69 | 76.81M |
| October 30, 2025 | 4.8 | 4.87 | 4.87 | 4.89 | 4.8 | 35.48M |
| October 29, 2025 | 4.81 | 4.85 | 4.85 | 4.85 | 4.79 | 31.95M |
| October 28, 2025 | 4.8 | 4.81 | 4.81 | 4.85 | 4.79 | 28.05M |
| October 27, 2025 | 4.74 | 4.8 | 4.8 | 4.82 | 4.73 | 44.46M |
| October 24, 2025 | 4.8 | 4.74 | 4.74 | 4.82 | 4.72 | 48.2M |
| October 23, 2025 | 4.68 | 4.79 | 4.79 | 4.81 | 4.68 | 53.41M |
| October 22, 2025 | 4.8 | 4.75 | 4.75 | 4.89 | 4.73 | 81.53M |
| October 21, 2025 | 4.7 | 4.82 | 4.82 | 4.97 | 4.69 | 106.27M |
| October 20, 2025 | 4.66 | 4.66 | 4.66 | 4.68 | 4.61 | 27.4M |
| October 17, 2025 | 4.68 | 4.65 | 4.65 | 4.7 | 4.65 | 26.23M |
| October 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.65 | 20.22M |
| October 15, 2025 | 4.67 | 4.68 | 4.68 | 4.7 | 4.65 | 21.55M |
| October 14, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.63 | 29.53M |
| October 13, 2025 | 4.61 | 4.64 | 4.64 | 4.66 | 4.57 | 33.49M |
| October 10, 2025 | 4.62 | 4.66 | 4.66 | 4.67 | 4.61 | 29.37M |
| October 09, 2025 | 4.56 | 4.64 | 4.64 | 4.64 | 4.55 | 33.71M |
| September 30, 2025 | 4.58 | 4.55 | 4.55 | 4.6 | 4.55 | 22.51M |
| September 29, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.51 | 21.64M |
| September 26, 2025 | 4.53 | 4.54 | 4.54 | 4.56 | 4.52 | 12.28M |
| September 25, 2025 | 4.56 | 4.53 | 4.53 | 4.57 | 4.52 | 18.66M |
| September 24, 2025 | 4.55 | 4.57 | 4.57 | 4.59 | 4.55 | 17.36M |
| September 23, 2025 | 4.57 | 4.56 | 4.56 | 4.59 | 4.53 | 27.79M |
| September 22, 2025 | 4.62 | 4.58 | 4.58 | 4.62 | 4.56 | 13.95M |
| September 19, 2025 | 4.67 | 4.6 | 4.6 | 4.67 | 4.58 | 19.32M |
| September 18, 2025 | 4.69 | 4.63 | 4.63 | 4.69 | 4.62 | 26.83M |
| September 17, 2025 | 4.68 | 4.69 | 4.69 | 4.7 | 4.64 | 29.07M |
| September 16, 2025 | 4.7 | 4.66 | 4.66 | 4.7 | 4.64 | 21.09M |
| September 15, 2025 | 4.67 | 4.68 | 4.68 | 4.73 | 4.66 | 35.41M |
| September 12, 2025 | 4.67 | 4.64 | 4.64 | 4.67 | 4.64 | 20.86M |
| September 11, 2025 | 4.65 | 4.65 | 4.65 | 4.67 | 4.62 | 18.93M |
| September 10, 2025 | 4.61 | 4.65 | 4.65 | 4.66 | 4.59 | 24.98M |