4.82
-0.33(-6.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 4.47 | 4.52 | 4.52 | 4.58 | 4.51 | 4.82M |
| September 29, 2025 | 4.51 | 4.57 | 4.57 | 4.58 | 4.44 | 7.62M |
| September 26, 2025 | 4.47 | 4.52 | 4.52 | 4.55 | 4.41 | 6.21M |
| September 25, 2025 | 4.55 | 4.47 | 4.47 | 4.58 | 4.45 | 5.38M |
| September 24, 2025 | 4.4 | 4.56 | 4.56 | 4.57 | 4.37 | 9.14M |
| September 23, 2025 | 4.52 | 4.44 | 4.44 | 4.52 | 4.3 | 10.01M |
| September 22, 2025 | 4.59 | 4.51 | 4.51 | 4.6 | 4.48 | 7.53M |
| September 19, 2025 | 4.61 | 4.59 | 4.59 | 4.62 | 4.51 | 7.74M |
| September 18, 2025 | 4.68 | 4.6 | 4.6 | 4.69 | 4.57 | 7.05M |
| September 17, 2025 | 4.73 | 4.68 | 4.68 | 4.75 | 4.66 | 5.97M |
| September 16, 2025 | 4.64 | 4.73 | 4.73 | 4.73 | 4.63 | 8.74M |
| September 15, 2025 | 4.66 | 4.65 | 4.65 | 4.67 | 4.59 | 6.33M |
| September 12, 2025 | 4.73 | 4.66 | 4.66 | 4.74 | 4.63 | 5.53M |
| September 11, 2025 | 4.68 | 4.7 | 4.7 | 4.7 | 4.59 | 7.36M |
| September 10, 2025 | 4.66 | 4.66 | 4.66 | 4.68 | 4.62 | 4.37M |
| September 09, 2025 | 4.65 | 4.64 | 4.64 | 4.67 | 4.62 | 6.52M |
| September 08, 2025 | 4.61 | 4.65 | 4.65 | 4.65 | 4.57 | 8.31M |
| September 05, 2025 | 4.61 | 4.59 | 4.59 | 4.64 | 4.54 | 9.6M |
| September 04, 2025 | 4.51 | 4.6 | 4.6 | 4.65 | 4.49 | 12.18M |
| September 03, 2025 | 4.59 | 4.49 | 4.49 | 4.61 | 4.48 | 7.8M |
| September 02, 2025 | 4.58 | 4.6 | 4.6 | 4.62 | 4.47 | 10.82M |
| September 01, 2025 | 4.55 | 4.57 | 4.57 | 4.63 | 4.48 | 9.72M |
| August 29, 2025 | 4.61 | 4.54 | 4.54 | 4.63 | 4.53 | 7.6M |
| August 28, 2025 | 4.63 | 4.62 | 4.62 | 4.7 | 4.48 | 13.96M |
| August 27, 2025 | 4.85 | 4.63 | 4.63 | 4.85 | 4.63 | 17.19M |
| August 26, 2025 | 4.79 | 4.84 | 4.84 | 4.88 | 4.75 | 9.79M |
| August 25, 2025 | 4.8 | 4.78 | 4.78 | 4.86 | 4.76 | 10.48M |
| August 22, 2025 | 4.87 | 4.81 | 4.81 | 4.9 | 4.75 | 10.77M |