4.81
+0.06(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.74 | 4.81 | 4.81 | 4.83 | 4.72 | 25.51M |
| December 04, 2025 | 4.7 | 4.75 | 4.75 | 4.77 | 4.68 | 31.84M |
| December 03, 2025 | 4.76 | 4.75 | 4.75 | 4.79 | 4.73 | 24.22M |
| December 02, 2025 | 4.8 | 4.77 | 4.77 | 4.81 | 4.75 | 25.08M |
| December 01, 2025 | 4.8 | 4.82 | 4.82 | 4.93 | 4.78 | 50M |
| November 28, 2025 | 4.7 | 4.78 | 4.78 | 4.78 | 4.69 | 35.55M |
| November 27, 2025 | 4.73 | 4.7 | 4.7 | 4.76 | 4.69 | 29.21M |
| November 26, 2025 | 4.69 | 4.73 | 4.73 | 4.78 | 4.68 | 37.68M |
| November 25, 2025 | 4.65 | 4.7 | 4.7 | 4.73 | 4.62 | 53.7M |
| November 24, 2025 | 4.67 | 4.63 | 4.63 | 4.7 | 4.6 | 58.86M |
| November 21, 2025 | 4.86 | 4.65 | 4.65 | 4.88 | 4.64 | 102.07M |
| November 20, 2025 | 5.16 | 4.92 | 4.92 | 5.16 | 4.89 | 93.34M |
| November 19, 2025 | 5.15 | 5.17 | 5.17 | 5.28 | 5.1 | 50.51M |
| November 18, 2025 | 5.32 | 5.14 | 5.14 | 5.34 | 5.12 | 58.4M |
| November 17, 2025 | 5.25 | 5.32 | 5.32 | 5.36 | 5.19 | 66.27M |
| November 14, 2025 | 5.3 | 5.27 | 5.27 | 5.41 | 4.74 | 64.74M |
| November 13, 2025 | 4.74 | 5.35 | 5.35 | 5.44 | 4.74 | 109.78M |
| November 12, 2025 | 5.15 | 5.09 | 5.09 | 5.17 | 5.08 | 65.56M |
| November 11, 2025 | 4.98 | 5.16 | 5.16 | 5.2 | 4.96 | 102.18M |
| November 10, 2025 | 4.91 | 5 | 5 | 5.05 | 4.9 | 104.8M |
| November 07, 2025 | 4.74 | 4.89 | 4.89 | 4.91 | 4.73 | 94.59M |
| November 06, 2025 | 4.71 | 4.75 | 4.75 | 4.77 | 4.68 | 36.16M |
| November 05, 2025 | 4.65 | 4.7 | 4.7 | 4.73 | 4.64 | 28.81M |
| November 04, 2025 | 4.69 | 4.67 | 4.67 | 4.71 | 4.66 | 20.65M |
| November 03, 2025 | 4.69 | 4.71 | 4.71 | 4.72 | 4.65 | 22.77M |
| October 31, 2025 | 4.67 | 4.7 | 4.7 | 4.71 | 4.66 | 24.17M |
| October 30, 2025 | 4.7 | 4.67 | 4.67 | 4.71 | 4.64 | 26.42M |
| October 29, 2025 | 4.69 | 4.7 | 4.7 | 4.7 | 4.62 | 29.52M |
| October 28, 2025 | 4.73 | 4.7 | 4.7 | 4.73 | 4.69 | 21.84M |
| October 27, 2025 | 4.73 | 4.73 | 4.73 | 4.76 | 4.7 | 35.17M |
| October 24, 2025 | 4.76 | 4.73 | 4.73 | 4.85 | 4.72 | 60.87M |
| October 23, 2025 | 4.65 | 4.75 | 4.75 | 4.76 | 4.62 | 48.98M |
| October 22, 2025 | 4.64 | 4.65 | 4.65 | 4.67 | 4.62 | 19.7M |
| October 21, 2025 | 4.59 | 4.64 | 4.64 | 4.67 | 4.57 | 29.75M |
| October 20, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.54 | 27.52M |
| October 17, 2025 | 4.62 | 4.55 | 4.55 | 4.68 | 4.55 | 32.6M |
| October 16, 2025 | 4.68 | 4.63 | 4.63 | 4.68 | 4.62 | 23.95M |
| October 15, 2025 | 4.66 | 4.68 | 4.68 | 4.73 | 4.63 | 31.37M |
| October 14, 2025 | 4.7 | 4.67 | 4.67 | 4.77 | 4.64 | 35.56M |
| October 13, 2025 | 4.62 | 4.7 | 4.7 | 4.71 | 4.58 | 38M |
| October 10, 2025 | 4.69 | 4.73 | 4.73 | 4.78 | 4.66 | 53.97M |
| October 09, 2025 | 4.62 | 4.7 | 4.7 | 4.72 | 4.61 | 44.78M |
| September 30, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.58 | 20.46M |
| September 29, 2025 | 4.57 | 4.6 | 4.6 | 4.62 | 4.51 | 24.19M |
| September 26, 2025 | 4.59 | 4.57 | 4.57 | 4.63 | 4.56 | 21.25M |
| September 25, 2025 | 4.67 | 4.61 | 4.61 | 4.67 | 4.6 | 29.71M |
| September 24, 2025 | 4.67 | 4.68 | 4.68 | 4.68 | 4.62 | 24.34M |
| September 23, 2025 | 4.68 | 4.68 | 4.68 | 4.69 | 4.56 | 40.97M |
| September 22, 2025 | 4.77 | 4.68 | 4.68 | 4.77 | 4.66 | 40.37M |
| September 19, 2025 | 4.94 | 4.78 | 4.78 | 4.94 | 4.69 | 47.62M |
| September 18, 2025 | 4.8 | 4.71 | 4.71 | 4.83 | 4.68 | 61.26M |
| September 17, 2025 | 4.83 | 4.81 | 4.81 | 4.85 | 4.78 | 33.27M |
| September 16, 2025 | 4.86 | 4.84 | 4.84 | 4.89 | 4.77 | 33.11M |
| September 15, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.82 | 30.35M |
| September 12, 2025 | 4.94 | 4.9 | 4.9 | 4.94 | 4.86 | 33.73M |
| September 11, 2025 | 4.89 | 4.93 | 4.93 | 4.93 | 4.84 | 33.89M |
| September 10, 2025 | 4.9 | 4.89 | 4.89 | 4.91 | 4.81 | 27.9M |
| September 09, 2025 | 4.98 | 4.91 | 4.91 | 5 | 4.88 | 41.44M |
| September 08, 2025 | 4.78 | 4.97 | 4.97 | 4.97 | 4.78 | 68.11M |
| September 05, 2025 | 4.71 | 4.76 | 4.76 | 4.77 | 4.7 | 35.85M |