4.68
+0.09(+1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4.58 | 4.68 | 4.68 | 4.74 | 4.58 | 34.79M |
| December 24, 2025 | 4.53 | 4.59 | 4.59 | 4.6 | 4.53 | 16.8M |
| December 23, 2025 | 4.64 | 4.56 | 4.56 | 4.64 | 4.53 | 20.98M |
| December 22, 2025 | 4.6 | 4.62 | 4.62 | 4.67 | 4.57 | 20.21M |
| December 19, 2025 | 4.51 | 4.6 | 4.6 | 4.6 | 4.49 | 28.03M |
| December 18, 2025 | 4.46 | 4.49 | 4.49 | 4.56 | 4.45 | 18.72M |
| December 17, 2025 | 4.45 | 4.5 | 4.5 | 4.51 | 4.38 | 26.57M |
| December 16, 2025 | 4.57 | 4.46 | 4.46 | 4.61 | 4.45 | 24.77M |
| December 15, 2025 | 4.63 | 4.57 | 4.57 | 4.68 | 4.54 | 22.83M |
| December 12, 2025 | 4.63 | 4.66 | 4.66 | 4.71 | 4.62 | 17.59M |
| December 11, 2025 | 4.76 | 4.63 | 4.63 | 4.76 | 4.63 | 23.71M |
| December 10, 2025 | 4.72 | 4.76 | 4.76 | 4.78 | 4.7 | 18.28M |
| December 09, 2025 | 4.8 | 4.75 | 4.75 | 4.83 | 4.75 | 19.14M |
| December 08, 2025 | 4.77 | 4.84 | 4.84 | 4.84 | 4.75 | 27.76M |
| December 05, 2025 | 4.7 | 4.76 | 4.76 | 4.77 | 4.63 | 24.11M |
| December 04, 2025 | 4.87 | 4.72 | 4.72 | 4.87 | 4.68 | 27.21M |
| December 03, 2025 | 4.85 | 4.73 | 4.73 | 4.85 | 4.71 | 36.66M |
| December 02, 2025 | 4.92 | 4.88 | 4.88 | 4.92 | 4.86 | 22.42M |
| December 01, 2025 | 4.86 | 4.97 | 4.97 | 5.01 | 4.85 | 35.42M |
| November 28, 2025 | 4.87 | 4.9 | 4.9 | 4.9 | 4.77 | 24.13M |
| November 27, 2025 | 4.9 | 4.87 | 4.87 | 4.93 | 4.86 | 34.54M |
| November 26, 2025 | 4.84 | 4.97 | 4.97 | 5.06 | 4.8 | 59.31M |
| November 25, 2025 | 4.83 | 4.84 | 4.84 | 4.87 | 4.8 | 26.12M |
| November 24, 2025 | 4.73 | 4.81 | 4.81 | 4.84 | 4.7 | 30.96M |
| November 21, 2025 | 4.91 | 4.73 | 4.73 | 4.95 | 4.7 | 49.78M |
| November 20, 2025 | 5.06 | 4.95 | 4.95 | 5.09 | 4.94 | 36.6M |
| November 19, 2025 | 5.17 | 5.04 | 5.04 | 5.2 | 5.01 | 47.99M |
| November 18, 2025 | 5.38 | 5.18 | 5.18 | 5.38 | 5.13 | 75.55M |
| November 17, 2025 | 5.32 | 5.43 | 5.43 | 5.43 | 5.28 | 58.74M |
| November 14, 2025 | 5.34 | 5.37 | 5.37 | 5.52 | 5.34 | 75.76M |
| November 13, 2025 | 5.34 | 5.49 | 5.49 | 5.52 | 5.34 | 84.19M |
| November 12, 2025 | 5.56 | 5.48 | 5.48 | 5.59 | 5.4 | 106M |
| November 11, 2025 | 5.22 | 5.57 | 5.57 | 5.74 | 5.21 | 193.53M |
| November 10, 2025 | 5.2 | 5.22 | 5.22 | 5.23 | 5.17 | 35.74M |
| November 07, 2025 | 5.34 | 5.22 | 5.22 | 5.34 | 5.22 | 45.18M |
| November 06, 2025 | 5.35 | 5.35 | 5.35 | 5.38 | 5.22 | 67.06M |
| November 05, 2025 | 5.16 | 5.34 | 5.34 | 5.41 | 5.14 | 87.92M |
| November 04, 2025 | 5.25 | 5.2 | 5.2 | 5.3 | 5.16 | 46.74M |
| November 03, 2025 | 5.1 | 5.28 | 5.28 | 5.29 | 5.07 | 60.41M |
| October 31, 2025 | 5.07 | 5.12 | 5.12 | 5.15 | 5.03 | 49.42M |
| October 30, 2025 | 5.21 | 5.06 | 5.06 | 5.21 | 5.05 | 86.92M |
| October 29, 2025 | 5.3 | 5.29 | 5.29 | 5.5 | 5.24 | 102.42M |
| October 28, 2025 | 5.19 | 5.36 | 5.36 | 5.46 | 5.17 | 152M |
| October 27, 2025 | 5.14 | 5.19 | 5.19 | 5.22 | 5.12 | 49.16M |
| October 24, 2025 | 5.13 | 5.14 | 5.14 | 5.18 | 5.11 | 31.67M |
| October 23, 2025 | 5.1 | 5.13 | 5.13 | 5.14 | 5.02 | 37.35M |
| October 22, 2025 | 5.08 | 5.15 | 5.15 | 5.23 | 5.07 | 38.14M |
| October 21, 2025 | 5.07 | 5.13 | 5.13 | 5.15 | 5.02 | 37.02M |
| October 20, 2025 | 5.09 | 5.06 | 5.06 | 5.14 | 5.03 | 36.13M |
| October 17, 2025 | 5.18 | 5.01 | 5.01 | 5.19 | 5.01 | 40.63M |
| October 16, 2025 | 5.27 | 5.16 | 5.16 | 5.28 | 5.13 | 44.77M |
| October 15, 2025 | 5.14 | 5.28 | 5.28 | 5.29 | 5.1 | 50.17M |
| October 14, 2025 | 5.27 | 5.14 | 5.14 | 5.37 | 5.12 | 54.73M |
| October 13, 2025 | 5.05 | 5.27 | 5.27 | 5.28 | 4.94 | 60.04M |
| October 10, 2025 | 5.42 | 5.29 | 5.29 | 5.49 | 5.28 | 61.91M |
| October 09, 2025 | 5.39 | 5.43 | 5.43 | 5.45 | 5.33 | 73.24M |
| September 30, 2025 | 5.39 | 5.33 | 5.33 | 5.43 | 5.3 | 58.48M |
| September 29, 2025 | 5.23 | 5.31 | 5.31 | 5.35 | 5.19 | 59.77M |
| September 26, 2025 | 5.37 | 5.24 | 5.24 | 5.4 | 5.23 | 62.03M |
| September 25, 2025 | 5.49 | 5.36 | 5.36 | 5.55 | 5.33 | 90.81M |