4.89
-0.04(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.89 | 4.93 | 4.93 | 4.94 | 4.87 | 30.23M |
| December 23, 2025 | 4.95 | 4.91 | 4.91 | 4.97 | 4.89 | 32.83M |
| December 22, 2025 | 4.87 | 4.94 | 4.94 | 4.96 | 4.86 | 36.67M |
| December 19, 2025 | 4.71 | 4.87 | 4.87 | 4.9 | 4.7 | 58.11M |
| December 18, 2025 | 4.72 | 4.7 | 4.7 | 4.79 | 4.7 | 31.72M |
| December 17, 2025 | 4.71 | 4.75 | 4.75 | 4.77 | 4.63 | 43.83M |
| December 16, 2025 | 4.83 | 4.69 | 4.69 | 4.84 | 4.68 | 53.5M |
| December 15, 2025 | 4.85 | 4.82 | 4.82 | 4.9 | 4.8 | 32.45M |
| December 12, 2025 | 4.83 | 4.86 | 4.86 | 4.88 | 4.79 | 32.83M |
| December 11, 2025 | 4.9 | 4.82 | 4.82 | 4.93 | 4.8 | 35.94M |
| December 10, 2025 | 4.92 | 4.89 | 4.89 | 4.93 | 4.85 | 27.63M |
| December 09, 2025 | 5 | 4.91 | 4.91 | 5 | 4.9 | 36.94M |
| December 08, 2025 | 5.11 | 5 | 5 | 5.12 | 4.99 | 54.22M |
| December 05, 2025 | 5.08 | 5.09 | 5.09 | 5.1 | 5.01 | 37.18M |
| December 04, 2025 | 5.03 | 5.09 | 5.09 | 5.19 | 4.96 | 68.05M |
| December 03, 2025 | 5.03 | 5.01 | 5.01 | 5.11 | 4.99 | 38.71M |
| December 02, 2025 | 5.13 | 5.06 | 5.06 | 5.14 | 5 | 53.16M |
| December 01, 2025 | 5.1 | 5.16 | 5.16 | 5.27 | 5.1 | 66.31M |
| November 28, 2025 | 5.03 | 5.1 | 5.1 | 5.15 | 4.99 | 61.1M |
| November 27, 2025 | 4.86 | 4.99 | 4.99 | 5.1 | 4.85 | 67.43M |
| November 26, 2025 | 4.93 | 4.86 | 4.86 | 4.95 | 4.86 | 39.8M |
| November 25, 2025 | 4.91 | 4.92 | 4.92 | 4.95 | 4.88 | 47.2M |
| November 24, 2025 | 4.86 | 4.88 | 4.88 | 4.94 | 4.74 | 58.92M |
| November 21, 2025 | 5.25 | 4.81 | 4.81 | 5.25 | 4.8 | 143.58M |
| November 20, 2025 | 5.43 | 5.26 | 5.26 | 5.48 | 5.23 | 70M |
| November 19, 2025 | 5.51 | 5.39 | 5.39 | 5.66 | 5.33 | 90.11M |
| November 18, 2025 | 5.62 | 5.5 | 5.5 | 5.88 | 5.48 | 109.35M |
| November 17, 2025 | 5.64 | 5.66 | 5.66 | 5.7 | 5.48 | 81.73M |
| November 14, 2025 | 5.69 | 5.63 | 5.63 | 5.77 | 5.62 | 67.66M |
| November 13, 2025 | 5.6 | 5.77 | 5.77 | 5.82 | 5.6 | 102.84M |
| November 12, 2025 | 5.67 | 5.61 | 5.61 | 5.7 | 5.43 | 74.61M |
| November 11, 2025 | 5.74 | 5.69 | 5.69 | 5.82 | 5.67 | 66.5M |
| November 10, 2025 | 5.7 | 5.68 | 5.68 | 5.82 | 5.66 | 102.17M |
| November 07, 2025 | 5.51 | 5.62 | 5.62 | 5.69 | 5.48 | 104.79M |
| November 06, 2025 | 5.47 | 5.54 | 5.54 | 5.64 | 5.45 | 69.76M |
| November 05, 2025 | 5.31 | 5.47 | 5.47 | 5.53 | 5.27 | 76.17M |
| November 04, 2025 | 5.5 | 5.35 | 5.35 | 5.51 | 5.3 | 74.42M |
| November 03, 2025 | 5.59 | 5.52 | 5.52 | 5.72 | 5.42 | 81.36M |
| October 31, 2025 | 5.59 | 5.58 | 5.58 | 5.77 | 5.56 | 75.81M |
| October 30, 2025 | 5.68 | 5.59 | 5.59 | 5.71 | 5.54 | 72.34M |
| October 29, 2025 | 5.6 | 5.7 | 5.7 | 5.74 | 5.58 | 67.19M |
| October 28, 2025 | 5.75 | 5.62 | 5.62 | 5.86 | 5.62 | 101.79M |
| October 27, 2025 | 5.45 | 5.81 | 5.81 | 5.83 | 5.45 | 141.72M |
| October 24, 2025 | 5.45 | 5.43 | 5.43 | 5.55 | 5.4 | 53.08M |
| October 23, 2025 | 5.39 | 5.45 | 5.45 | 5.47 | 5.29 | 54.27M |
| October 22, 2025 | 5.51 | 5.39 | 5.39 | 5.53 | 5.35 | 80.07M |
| October 21, 2025 | 5.62 | 5.56 | 5.56 | 5.64 | 5.53 | 74.21M |
| October 20, 2025 | 5.67 | 5.62 | 5.62 | 5.72 | 5.48 | 87.45M |
| October 17, 2025 | 5.81 | 5.6 | 5.6 | 5.98 | 5.58 | 99.82M |
| October 16, 2025 | 5.94 | 5.82 | 5.82 | 5.95 | 5.67 | 97.78M |
| October 15, 2025 | 5.78 | 5.78 | 5.78 | 5.82 | 5.6 | 103.55M |
| October 14, 2025 | 6.07 | 5.76 | 5.76 | 6.19 | 5.75 | 157.51M |
| October 13, 2025 | 5.8 | 5.99 | 5.99 | 6.05 | 5.76 | 138.78M |
| October 10, 2025 | 6.05 | 6.08 | 6.08 | 6.18 | 5.95 | 139.61M |
| October 09, 2025 | 5.85 | 6.09 | 6.09 | 6.18 | 5.8 | 202.8M |
| September 30, 2025 | 5.54 | 5.79 | 5.79 | 5.85 | 5.51 | 174.27M |
| September 29, 2025 | 5.34 | 5.53 | 5.53 | 5.6 | 5.31 | 135.66M |
| September 26, 2025 | 5.47 | 5.29 | 5.29 | 5.49 | 5.28 | 97.49M |
| September 25, 2025 | 5.77 | 5.45 | 5.45 | 5.8 | 5.43 | 157.16M |
| September 24, 2025 | 5.7 | 5.77 | 5.77 | 5.79 | 5.46 | 138.45M |