4.83
+0.1(+2.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.85 | 4.73 | 4.73 | 4.85 | 4.73 | 6.66M |
| December 03, 2025 | 4.81 | 4.86 | 4.86 | 4.93 | 4.8 | 7.65M |
| December 02, 2025 | 4.85 | 4.82 | 4.82 | 4.86 | 4.81 | 2.89M |
| December 01, 2025 | 4.83 | 4.85 | 4.85 | 4.88 | 4.83 | 4.24M |
| November 28, 2025 | 4.85 | 4.87 | 4.87 | 4.88 | 4.8 | 4.63M |
| November 27, 2025 | 4.81 | 4.81 | 4.81 | 4.9 | 4.78 | 6.18M |
| November 26, 2025 | 4.87 | 4.84 | 4.84 | 5.06 | 4.82 | 12.87M |
| November 25, 2025 | 5.11 | 4.94 | 4.94 | 5.11 | 4.92 | 17.82M |
| November 24, 2025 | 4.74 | 4.87 | 4.87 | 4.87 | 4.71 | 10.07M |
| November 21, 2025 | 4.81 | 4.64 | 4.64 | 4.9 | 4.64 | 9.96M |
| November 20, 2025 | 4.96 | 4.87 | 4.87 | 4.99 | 4.78 | 8.66M |
| November 19, 2025 | 5.03 | 4.91 | 4.91 | 5.05 | 4.85 | 8.97M |
| November 18, 2025 | 5.06 | 5.04 | 5.04 | 5.13 | 4.91 | 10.18M |
| November 17, 2025 | 5.27 | 5.02 | 5.02 | 5.37 | 5.02 | 20.41M |
| November 14, 2025 | 5.22 | 5.28 | 5.28 | 5.45 | 5.19 | 18.03M |
| November 13, 2025 | 4.84 | 5.19 | 5.19 | 5.21 | 4.84 | 13.58M |
| November 12, 2025 | 5.03 | 5.19 | 5.19 | 5.26 | 5 | 23.89M |
| November 11, 2025 | 4.88 | 5.01 | 5.01 | 5.07 | 4.87 | 11.25M |
| November 10, 2025 | 4.85 | 4.87 | 4.87 | 4.95 | 4.83 | 3.26M |
| November 07, 2025 | 4.84 | 4.83 | 4.83 | 4.87 | 4.82 | 3.06M |
| November 06, 2025 | 4.85 | 4.86 | 4.86 | 4.92 | 4.8 | 5.03M |
| November 05, 2025 | 4.84 | 4.84 | 4.84 | 4.87 | 4.8 | 3.66M |
| November 04, 2025 | 4.88 | 4.84 | 4.84 | 4.91 | 4.81 | 6.5M |
| November 03, 2025 | 4.87 | 4.91 | 4.91 | 4.95 | 4.8 | 5.2M |
| October 31, 2025 | 5.05 | 4.88 | 4.88 | 5.05 | 4.87 | 9.3M |
| October 30, 2025 | 4.83 | 4.83 | 4.83 | 4.87 | 4.8 | 4.05M |
| October 29, 2025 | 4.87 | 4.83 | 4.83 | 4.89 | 4.79 | 4.65M |
| October 28, 2025 | 4.9 | 4.87 | 4.87 | 4.91 | 4.84 | 4.99M |
| October 27, 2025 | 4.95 | 4.96 | 4.96 | 5.06 | 4.92 | 6.56M |
| October 24, 2025 | 4.84 | 4.95 | 4.95 | 5.01 | 4.79 | 7.45M |
| October 23, 2025 | 4.95 | 4.86 | 4.86 | 4.95 | 4.82 | 9.66M |
| October 22, 2025 | 4.75 | 4.98 | 4.98 | 4.98 | 4.75 | 12.61M |
| October 21, 2025 | 4.74 | 4.74 | 4.74 | 4.79 | 4.7 | 6.11M |
| October 20, 2025 | 4.67 | 4.8 | 4.8 | 4.87 | 4.63 | 8.81M |
| October 17, 2025 | 4.75 | 4.64 | 4.64 | 4.75 | 4.62 | 4.18M |
| October 16, 2025 | 4.61 | 4.68 | 4.68 | 4.76 | 4.58 | 4.42M |
| October 15, 2025 | 4.55 | 4.61 | 4.61 | 4.63 | 4.55 | 2.89M |
| October 14, 2025 | 4.57 | 4.55 | 4.55 | 4.67 | 4.55 | 3.97M |
| October 13, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.45 | 4.22M |
| October 10, 2025 | 4.64 | 4.65 | 4.65 | 4.7 | 4.63 | 4.57M |
| October 09, 2025 | 4.76 | 4.62 | 4.62 | 4.76 | 4.62 | 4.26M |
| September 30, 2025 | 4.7 | 4.73 | 4.73 | 4.8 | 4.7 | 2.75M |
| September 29, 2025 | 4.65 | 4.67 | 4.67 | 4.73 | 4.62 | 3.3M |
| September 26, 2025 | 4.7 | 4.62 | 4.62 | 4.76 | 4.62 | 4.04M |
| September 25, 2025 | 4.72 | 4.75 | 4.75 | 4.82 | 4.68 | 3.61M |
| September 24, 2025 | 4.6 | 4.77 | 4.77 | 4.82 | 4.56 | 6.37M |
| September 23, 2025 | 4.72 | 4.63 | 4.63 | 4.72 | 4.57 | 4.14M |
| September 22, 2025 | 4.74 | 4.7 | 4.7 | 4.77 | 4.67 | 3.44M |
| September 19, 2025 | 4.83 | 4.76 | 4.76 | 4.83 | 4.58 | 6.35M |
| September 18, 2025 | 4.73 | 4.58 | 4.58 | 4.73 | 4.56 | 7.88M |
| September 17, 2025 | 4.68 | 4.73 | 4.73 | 4.75 | 4.67 | 3.39M |
| September 16, 2025 | 4.83 | 4.72 | 4.72 | 4.85 | 4.72 | 5.14M |
| September 15, 2025 | 4.82 | 4.82 | 4.82 | 4.86 | 4.8 | 4.42M |
| September 12, 2025 | 4.89 | 4.86 | 4.86 | 4.91 | 4.83 | 5.34M |
| September 11, 2025 | 4.87 | 4.9 | 4.9 | 4.94 | 4.82 | 4.51M |
| September 10, 2025 | 4.84 | 4.89 | 4.89 | 4.93 | 4.78 | 6.11M |
| September 09, 2025 | 4.9 | 4.83 | 4.83 | 4.91 | 4.78 | 5.69M |
| September 08, 2025 | 4.85 | 4.89 | 4.89 | 5 | 4.8 | 7.92M |
| September 05, 2025 | 4.83 | 4.88 | 4.88 | 4.96 | 4.8 | 9.58M |
| September 04, 2025 | 4.73 | 4.88 | 4.88 | 4.99 | 4.72 | 13.06M |