4.82
-0.04(-0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 4.87 | 4.82 | 4.82 | 4.87 | 4.79 | 8.31M |
| December 30, 2025 | 4.97 | 4.86 | 4.86 | 4.98 | 4.83 | 12.99M |
| December 29, 2025 | 5.03 | 4.96 | 4.96 | 5.07 | 4.89 | 18.89M |
| December 26, 2025 | 4.87 | 4.94 | 4.94 | 5.23 | 4.83 | 22.45M |
| December 25, 2025 | 4.81 | 4.89 | 4.89 | 4.92 | 4.8 | 7.84M |
| December 24, 2025 | 4.82 | 4.81 | 4.81 | 4.83 | 4.75 | 6.95M |
| December 23, 2025 | 4.88 | 4.79 | 4.79 | 4.89 | 4.76 | 8.16M |
| December 22, 2025 | 4.97 | 4.87 | 4.87 | 5.02 | 4.84 | 10.25M |
| December 19, 2025 | 4.77 | 4.96 | 4.96 | 4.98 | 4.73 | 10.74M |
| December 18, 2025 | 4.63 | 4.77 | 4.77 | 4.79 | 4.61 | 12.53M |
| December 17, 2025 | 4.62 | 4.64 | 4.64 | 4.67 | 4.56 | 8.28M |
| December 16, 2025 | 4.72 | 4.62 | 4.62 | 4.77 | 4.62 | 9.28M |
| December 15, 2025 | 4.64 | 4.74 | 4.74 | 4.77 | 4.57 | 9.52M |
| December 12, 2025 | 4.75 | 4.63 | 4.63 | 4.78 | 4.61 | 13.38M |
| December 11, 2025 | 4.89 | 4.71 | 4.71 | 4.89 | 4.7 | 12.49M |
| December 10, 2025 | 4.93 | 4.87 | 4.87 | 5.01 | 4.87 | 6.8M |
| December 09, 2025 | 4.94 | 4.95 | 4.95 | 5.03 | 4.87 | 7.68M |
| December 08, 2025 | 4.95 | 4.95 | 4.95 | 5.02 | 4.94 | 7.63M |
| December 05, 2025 | 4.91 | 4.95 | 4.95 | 4.98 | 4.85 | 7.6M |
| December 04, 2025 | 5 | 4.94 | 4.94 | 5.03 | 4.9 | 9.25M |
| December 03, 2025 | 5.02 | 5 | 5 | 5.05 | 4.94 | 8.17M |
| December 02, 2025 | 4.98 | 5.04 | 5.04 | 5.05 | 4.9 | 8.54M |
| December 01, 2025 | 5.05 | 4.99 | 4.99 | 5.11 | 4.97 | 10.56M |
| November 28, 2025 | 5 | 5.04 | 5.04 | 5.05 | 4.88 | 8.63M |
| November 27, 2025 | 4.95 | 4.98 | 4.98 | 5.03 | 4.9 | 8.69M |
| November 26, 2025 | 4.93 | 4.94 | 4.94 | 5.03 | 4.9 | 9.47M |
| November 25, 2025 | 4.89 | 4.93 | 4.93 | 4.97 | 4.84 | 8.55M |
| November 24, 2025 | 4.9 | 4.87 | 4.87 | 4.94 | 4.82 | 16.35M |
| November 21, 2025 | 5.14 | 4.82 | 4.82 | 5.17 | 4.78 | 17.73M |
| November 20, 2025 | 5.2 | 5.15 | 5.15 | 5.22 | 5.04 | 14.81M |
| November 19, 2025 | 5.26 | 5.17 | 5.17 | 5.3 | 5.13 | 11.18M |
| November 18, 2025 | 5.28 | 5.26 | 5.26 | 5.31 | 5.2 | 8.18M |
| November 17, 2025 | 5.26 | 5.28 | 5.28 | 5.29 | 5.2 | 9.77M |
| November 14, 2025 | 5.16 | 5.23 | 5.23 | 5.28 | 5.16 | 9.22M |
| November 13, 2025 | 5.16 | 5.19 | 5.19 | 5.21 | 5.11 | 9.37M |
| November 12, 2025 | 5.1 | 5.14 | 5.14 | 5.15 | 5.09 | 8.27M |
| November 11, 2025 | 5.07 | 5.09 | 5.09 | 5.11 | 5.04 | 7.65M |
| November 10, 2025 | 5.04 | 5.04 | 5.04 | 5.07 | 5 | 8.99M |
| November 07, 2025 | 5.02 | 5.04 | 5.04 | 5.08 | 4.98 | 11.06M |
| November 06, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 4.95 | 7.85M |
| November 05, 2025 | 4.94 | 5.02 | 5.02 | 5.03 | 4.9 | 10.04M |
| November 04, 2025 | 4.91 | 4.97 | 4.97 | 5 | 4.87 | 13.44M |
| November 03, 2025 | 4.83 | 4.88 | 4.88 | 4.91 | 4.79 | 11.21M |
| October 31, 2025 | 4.75 | 4.81 | 4.81 | 4.82 | 4.73 | 12.42M |
| October 30, 2025 | 4.76 | 4.72 | 4.72 | 4.78 | 4.7 | 7.85M |
| October 29, 2025 | 4.78 | 4.73 | 4.73 | 4.78 | 4.67 | 7.46M |
| October 28, 2025 | 4.75 | 4.78 | 4.78 | 4.79 | 4.68 | 7.08M |
| October 27, 2025 | 4.76 | 4.73 | 4.73 | 4.78 | 4.7 | 7.52M |
| October 24, 2025 | 4.79 | 4.74 | 4.74 | 4.79 | 4.73 | 6.84M |
| October 23, 2025 | 4.76 | 4.78 | 4.78 | 4.78 | 4.71 | 8.84M |
| October 22, 2025 | 4.7 | 4.72 | 4.72 | 4.77 | 4.69 | 8.53M |
| October 21, 2025 | 4.61 | 4.73 | 4.73 | 4.74 | 4.59 | 10.5M |
| October 20, 2025 | 4.56 | 4.61 | 4.61 | 4.61 | 4.52 | 8.39M |
| October 17, 2025 | 4.53 | 4.54 | 4.54 | 4.61 | 4.51 | 6.7M |
| October 16, 2025 | 4.61 | 4.55 | 4.55 | 4.61 | 4.53 | 6.15M |
| October 15, 2025 | 4.54 | 4.6 | 4.6 | 4.62 | 4.54 | 7.55M |
| October 14, 2025 | 4.53 | 4.56 | 4.56 | 4.58 | 4.48 | 10.05M |
| October 13, 2025 | 4.32 | 4.49 | 4.49 | 4.51 | 4.32 | 9.29M |
| October 10, 2025 | 4.47 | 4.56 | 4.56 | 4.58 | 4.44 | 8.55M |
| October 09, 2025 | 4.55 | 4.47 | 4.47 | 4.55 | 4.44 | 6.52M |