4.85
+0.11(+2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.8 | 4.85 | 4.85 | 5.01 | 4.78 | 47.8M |
| November 06, 2025 | 4.8 | 4.74 | 4.74 | 4.82 | 4.69 | 19.83M |
| November 05, 2025 | 4.64 | 4.78 | 4.78 | 4.81 | 4.64 | 31.46M |
| November 04, 2025 | 4.7 | 4.67 | 4.67 | 4.7 | 4.62 | 18.52M |
| November 03, 2025 | 4.66 | 4.71 | 4.71 | 4.71 | 4.58 | 24.41M |
| October 31, 2025 | 4.46 | 4.63 | 4.63 | 4.65 | 4.42 | 30.83M |
| October 30, 2025 | 4.53 | 4.42 | 4.42 | 4.54 | 4.41 | 23.57M |
| October 29, 2025 | 4.63 | 4.56 | 4.56 | 4.72 | 4.48 | 30.65M |
| October 28, 2025 | 4.61 | 4.63 | 4.63 | 4.65 | 4.58 | 14.73M |
| October 27, 2025 | 4.55 | 4.64 | 4.64 | 4.68 | 4.55 | 18.73M |
| October 24, 2025 | 4.63 | 4.57 | 4.57 | 4.63 | 4.52 | 20.47M |
| October 23, 2025 | 4.68 | 4.62 | 4.62 | 4.73 | 4.56 | 19.49M |
| October 22, 2025 | 4.65 | 4.7 | 4.7 | 4.81 | 4.56 | 28.53M |
| October 21, 2025 | 4.61 | 4.66 | 4.66 | 4.66 | 4.54 | 22.72M |
| October 20, 2025 | 4.72 | 4.62 | 4.62 | 4.73 | 4.57 | 24.47M |
| October 17, 2025 | 4.76 | 4.65 | 4.65 | 4.77 | 4.6 | 44.68M |
| October 16, 2025 | 4.48 | 4.8 | 4.8 | 4.88 | 4.47 | 80.48M |
| October 15, 2025 | 4.34 | 4.48 | 4.48 | 4.49 | 4.28 | 31.19M |
| October 14, 2025 | 4.26 | 4.32 | 4.32 | 4.38 | 4.26 | 23.86M |
| October 13, 2025 | 4.21 | 4.25 | 4.25 | 4.26 | 4.1 | 14.38M |
| October 10, 2025 | 4.26 | 4.29 | 4.29 | 4.32 | 4.23 | 15.82M |
| October 09, 2025 | 4.28 | 4.26 | 4.26 | 4.3 | 4.21 | 15.53M |
| September 30, 2025 | 4.33 | 4.28 | 4.28 | 4.33 | 4.28 | 11.94M |
| September 29, 2025 | 4.35 | 4.31 | 4.31 | 4.36 | 4.24 | 16.38M |
| September 26, 2025 | 4.53 | 4.31 | 4.31 | 4.53 | 4.29 | 32.91M |
| September 25, 2025 | 4.39 | 4.52 | 4.52 | 4.75 | 4.38 | 49.3M |
| September 24, 2025 | 4.28 | 4.4 | 4.4 | 4.44 | 4.26 | 23.96M |
| September 23, 2025 | 4.44 | 4.28 | 4.28 | 4.44 | 4.23 | 26.06M |
| September 22, 2025 | 4.48 | 4.45 | 4.45 | 4.58 | 4.4 | 17.41M |
| September 19, 2025 | 4.53 | 4.42 | 4.42 | 4.55 | 4.39 | 22.16M |
| September 18, 2025 | 4.58 | 4.52 | 4.52 | 4.68 | 4.49 | 34.06M |
| September 17, 2025 | 4.66 | 4.58 | 4.58 | 4.66 | 4.55 | 23.41M |
| September 16, 2025 | 4.61 | 4.67 | 4.67 | 4.68 | 4.58 | 25.99M |
| September 15, 2025 | 4.56 | 4.61 | 4.61 | 4.65 | 4.55 | 23.62M |
| September 12, 2025 | 4.53 | 4.58 | 4.58 | 4.6 | 4.48 | 28.7M |
| September 11, 2025 | 4.48 | 4.53 | 4.53 | 4.55 | 4.37 | 22.6M |
| September 10, 2025 | 4.51 | 4.52 | 4.52 | 4.57 | 4.49 | 14.12M |
| September 09, 2025 | 4.62 | 4.52 | 4.52 | 4.66 | 4.51 | 21.89M |
| September 08, 2025 | 4.61 | 4.63 | 4.63 | 4.67 | 4.57 | 22.68M |
| September 05, 2025 | 4.63 | 4.62 | 4.62 | 4.64 | 4.5 | 23.35M |
| September 04, 2025 | 4.6 | 4.63 | 4.63 | 4.73 | 4.57 | 30.05M |
| September 03, 2025 | 4.64 | 4.6 | 4.6 | 4.72 | 4.59 | 21.38M |
| September 02, 2025 | 4.81 | 4.65 | 4.65 | 4.81 | 4.62 | 30.75M |
| September 01, 2025 | 4.72 | 4.79 | 4.79 | 4.81 | 4.64 | 33.07M |
| August 29, 2025 | 4.63 | 4.73 | 4.73 | 4.77 | 4.59 | 39.14M |
| August 28, 2025 | 4.64 | 4.65 | 4.65 | 4.69 | 4.46 | 35M |
| August 27, 2025 | 4.82 | 4.6 | 4.6 | 4.85 | 4.6 | 49.46M |
| August 26, 2025 | 4.86 | 4.82 | 4.82 | 4.9 | 4.81 | 31.99M |
| August 25, 2025 | 4.84 | 4.88 | 4.88 | 4.95 | 4.82 | 38.98M |
| August 22, 2025 | 4.92 | 4.87 | 4.87 | 4.92 | 4.74 | 55.04M |
| August 21, 2025 | 5.09 | 4.96 | 4.96 | 5.11 | 4.94 | 36.59M |
| August 20, 2025 | 5.12 | 5.07 | 5.07 | 5.18 | 4.99 | 51.27M |
| August 19, 2025 | 5.08 | 5.17 | 5.17 | 5.39 | 5.08 | 81.96M |
| August 18, 2025 | 5.04 | 5.08 | 5.08 | 5.13 | 5.02 | 48M |
| August 15, 2025 | 4.89 | 5.03 | 5.03 | 5.06 | 4.88 | 39.7M |
| August 14, 2025 | 5.1 | 4.91 | 4.91 | 5.11 | 4.91 | 46.97M |
| August 13, 2025 | 5.07 | 5.1 | 5.1 | 5.13 | 4.98 | 48.93M |
| August 12, 2025 | 5.26 | 5.08 | 5.08 | 5.3 | 5.03 | 57M |
| August 11, 2025 | 5.06 | 5.27 | 5.27 | 5.29 | 5.05 | 62.23M |
| August 08, 2025 | 5.11 | 5.1 | 5.1 | 5.19 | 4.98 | 57.79M |