4.53
+0.02999998(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.66 | 4.5 | 4.5 | 4.66 | 4.5 | 25.96M |
| December 03, 2025 | 4.65 | 4.58 | 4.58 | 4.65 | 4.57 | 28.89M |
| December 02, 2025 | 4.69 | 4.64 | 4.64 | 4.69 | 4.64 | 17.6M |
| December 01, 2025 | 4.69 | 4.68 | 4.68 | 4.69 | 4.67 | 14.04M |
| November 28, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.64 | 15.46M |
| November 27, 2025 | 4.71 | 4.66 | 4.66 | 4.71 | 4.66 | 19.92M |
| November 26, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.69 | 15.58M |
| November 25, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.68 | 18.87M |
| November 24, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.69 | 25.69M |
| November 21, 2025 | 4.78 | 4.7 | 4.7 | 4.81 | 4.69 | 45.61M |
| November 20, 2025 | 4.84 | 4.79 | 4.79 | 4.85 | 4.77 | 33.98M |
| November 19, 2025 | 4.82 | 4.86 | 4.86 | 4.87 | 4.78 | 37.82M |
| November 18, 2025 | 4.86 | 4.82 | 4.82 | 4.89 | 4.8 | 28.53M |
| November 17, 2025 | 4.85 | 4.87 | 4.87 | 4.88 | 4.84 | 24.54M |
| November 14, 2025 | 4.79 | 4.85 | 4.85 | 4.9 | 4.79 | 28.81M |
| November 13, 2025 | 4.83 | 4.87 | 4.87 | 4.88 | 4.83 | 27.91M |
| November 12, 2025 | 4.87 | 4.84 | 4.84 | 4.9 | 4.83 | 26.53M |
| November 11, 2025 | 4.84 | 4.87 | 4.87 | 4.87 | 4.82 | 31.87M |
| November 10, 2025 | 4.81 | 4.84 | 4.84 | 4.85 | 4.79 | 30.4M |
| November 07, 2025 | 4.79 | 4.8 | 4.8 | 4.82 | 4.79 | 19.56M |
| November 06, 2025 | 4.79 | 4.8 | 4.8 | 4.82 | 4.78 | 14.74M |
| November 05, 2025 | 4.77 | 4.8 | 4.8 | 4.81 | 4.76 | 17.04M |
| November 04, 2025 | 4.8 | 4.78 | 4.78 | 4.8 | 4.77 | 14.09M |
| November 03, 2025 | 4.77 | 4.8 | 4.8 | 4.8 | 4.76 | 18.25M |
| October 31, 2025 | 4.75 | 4.77 | 4.77 | 4.78 | 4.74 | 26.26M |
| October 30, 2025 | 4.84 | 4.78 | 4.78 | 4.84 | 4.77 | 25.31M |
| October 29, 2025 | 4.82 | 4.81 | 4.81 | 4.82 | 4.78 | 19.52M |
| October 28, 2025 | 4.86 | 4.82 | 4.82 | 4.86 | 4.81 | 20.24M |
| October 27, 2025 | 4.83 | 4.86 | 4.86 | 4.88 | 4.81 | 35.21M |
| October 24, 2025 | 4.84 | 4.82 | 4.82 | 4.85 | 4.81 | 19.91M |
| October 23, 2025 | 4.81 | 4.84 | 4.84 | 4.85 | 4.8 | 25.26M |
| October 22, 2025 | 4.81 | 4.81 | 4.81 | 4.83 | 4.8 | 19.17M |
| October 21, 2025 | 4.79 | 4.82 | 4.82 | 4.82 | 4.78 | 22.79M |
| October 20, 2025 | 4.79 | 4.79 | 4.79 | 4.81 | 4.77 | 16.76M |
| October 17, 2025 | 4.8 | 4.77 | 4.77 | 4.82 | 4.76 | 22.15M |
| October 16, 2025 | 4.84 | 4.81 | 4.81 | 4.85 | 4.79 | 22.73M |
| October 15, 2025 | 4.83 | 4.84 | 4.84 | 4.85 | 4.81 | 22.04M |
| October 14, 2025 | 4.81 | 4.83 | 4.83 | 4.85 | 4.8 | 28.93M |
| October 13, 2025 | 4.79 | 4.81 | 4.81 | 4.82 | 4.76 | 29.55M |
| October 10, 2025 | 4.79 | 4.83 | 4.83 | 4.85 | 4.78 | 31.59M |
| October 09, 2025 | 4.78 | 4.8 | 4.8 | 4.81 | 4.76 | 26.27M |
| September 30, 2025 | 4.82 | 4.8 | 4.8 | 4.83 | 4.8 | 19.06M |
| September 29, 2025 | 4.81 | 4.83 | 4.83 | 4.83 | 4.76 | 30.05M |
| September 26, 2025 | 4.8 | 4.83 | 4.83 | 4.85 | 4.78 | 24.05M |
| September 25, 2025 | 4.84 | 4.81 | 4.81 | 4.85 | 4.79 | 29.76M |
| September 24, 2025 | 4.8 | 4.85 | 4.85 | 4.85 | 4.78 | 30.81M |
| September 23, 2025 | 4.87 | 4.8 | 4.8 | 4.87 | 4.76 | 43.78M |
| September 22, 2025 | 4.87 | 4.83 | 4.83 | 4.87 | 4.8 | 34.87M |
| September 19, 2025 | 4.87 | 4.86 | 4.86 | 4.89 | 4.83 | 34.37M |
| September 18, 2025 | 4.95 | 4.88 | 4.88 | 4.97 | 4.86 | 53.17M |
| September 17, 2025 | 4.97 | 4.96 | 4.96 | 5.01 | 4.92 | 38.6M |
| September 16, 2025 | 5.07 | 5 | 5 | 5.1 | 4.96 | 60.06M |
| September 15, 2025 | 4.99 | 5.09 | 5.09 | 5.1 | 4.98 | 66.66M |
| September 12, 2025 | 4.98 | 5 | 5 | 5.04 | 4.96 | 69.23M |
| September 11, 2025 | 4.9 | 4.99 | 4.99 | 5.02 | 4.89 | 86.45M |
| September 10, 2025 | 4.89 | 4.9 | 4.9 | 4.91 | 4.84 | 30.38M |
| September 09, 2025 | 4.89 | 4.89 | 4.89 | 4.92 | 4.86 | 37.97M |
| September 08, 2025 | 4.82 | 4.9 | 4.9 | 4.95 | 4.82 | 51.1M |
| September 05, 2025 | 4.8 | 4.81 | 4.81 | 4.82 | 4.75 | 31.7M |
| September 04, 2025 | 4.78 | 4.81 | 4.81 | 4.82 | 4.76 | 28.54M |