4.62
+0.01(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.63 | 4.61 | 4.61 | 4.67 | 4.6 | 14.17M |
| December 03, 2025 | 4.73 | 4.67 | 4.67 | 4.75 | 4.66 | 12.29M |
| December 02, 2025 | 4.78 | 4.73 | 4.73 | 4.78 | 4.71 | 9.75M |
| December 01, 2025 | 4.76 | 4.77 | 4.77 | 4.8 | 4.76 | 13.25M |
| November 28, 2025 | 4.63 | 4.8 | 4.8 | 4.83 | 4.62 | 27.19M |
| November 27, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.63 | 12.59M |
| November 26, 2025 | 4.72 | 4.67 | 4.67 | 4.77 | 4.66 | 14.72M |
| November 25, 2025 | 4.67 | 4.73 | 4.73 | 4.82 | 4.63 | 19.92M |
| November 24, 2025 | 4.63 | 4.66 | 4.66 | 4.69 | 4.59 | 17.4M |
| November 21, 2025 | 4.74 | 4.63 | 4.63 | 4.82 | 4.63 | 27.03M |
| November 20, 2025 | 4.85 | 4.77 | 4.77 | 4.85 | 4.76 | 16.78M |
| November 19, 2025 | 4.85 | 4.81 | 4.81 | 4.88 | 4.77 | 16.83M |
| November 18, 2025 | 4.95 | 4.87 | 4.87 | 4.96 | 4.83 | 22.36M |
| November 17, 2025 | 4.93 | 4.96 | 4.96 | 4.98 | 4.92 | 17.42M |
| November 14, 2025 | 4.89 | 4.94 | 4.94 | 4.98 | 4.88 | 24.76M |
| November 13, 2025 | 4.9 | 4.92 | 4.92 | 4.93 | 4.86 | 16.05M |
| November 12, 2025 | 4.94 | 4.89 | 4.89 | 4.94 | 4.86 | 17.57M |
| November 11, 2025 | 4.91 | 4.94 | 4.94 | 4.95 | 4.87 | 23.72M |
| November 10, 2025 | 4.87 | 4.91 | 4.91 | 4.93 | 4.84 | 22.72M |
| November 07, 2025 | 4.92 | 4.87 | 4.87 | 4.95 | 4.87 | 23.36M |
| November 06, 2025 | 4.87 | 4.84 | 4.84 | 4.89 | 4.83 | 21.08M |
| November 05, 2025 | 4.81 | 4.89 | 4.89 | 4.91 | 4.8 | 28.53M |
| November 04, 2025 | 4.7 | 4.89 | 4.89 | 5.07 | 4.7 | 48.62M |
| November 03, 2025 | 4.79 | 4.88 | 4.88 | 4.92 | 4.78 | 44.27M |
| October 31, 2025 | 4.7 | 4.74 | 4.74 | 4.76 | 4.7 | 22.26M |
| October 30, 2025 | 4.73 | 4.67 | 4.67 | 4.74 | 4.66 | 18.47M |
| October 29, 2025 | 4.75 | 4.73 | 4.73 | 4.76 | 4.66 | 26.94M |
| October 28, 2025 | 4.85 | 4.77 | 4.77 | 4.86 | 4.76 | 34.25M |
| October 27, 2025 | 4.88 | 4.89 | 4.89 | 4.91 | 4.86 | 21.06M |
| October 24, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.87 | 18.26M |
| October 23, 2025 | 4.89 | 4.9 | 4.9 | 4.91 | 4.84 | 18.05M |
| October 22, 2025 | 4.9 | 4.91 | 4.91 | 4.95 | 4.89 | 16.27M |
| October 21, 2025 | 4.84 | 4.92 | 4.92 | 4.93 | 4.82 | 20.3M |
| October 20, 2025 | 4.77 | 4.84 | 4.84 | 4.85 | 4.77 | 16.03M |
| October 17, 2025 | 4.83 | 4.75 | 4.75 | 4.87 | 4.75 | 20.18M |
| October 16, 2025 | 4.94 | 4.84 | 4.84 | 4.94 | 4.83 | 21.07M |
| October 15, 2025 | 4.91 | 4.94 | 4.94 | 4.94 | 4.89 | 21.2M |
| October 14, 2025 | 4.97 | 4.91 | 4.91 | 5.01 | 4.91 | 25.76M |
| October 13, 2025 | 4.85 | 4.98 | 4.98 | 4.98 | 4.82 | 28.14M |
| October 10, 2025 | 4.89 | 4.95 | 4.95 | 5.01 | 4.86 | 30.05M |
| October 09, 2025 | 4.84 | 4.89 | 4.89 | 4.91 | 4.83 | 18.4M |
| September 30, 2025 | 4.88 | 4.85 | 4.85 | 4.91 | 4.85 | 17.32M |
| September 29, 2025 | 4.87 | 4.89 | 4.89 | 4.89 | 4.78 | 18.89M |
| September 26, 2025 | 4.85 | 4.86 | 4.86 | 4.94 | 4.84 | 19.93M |
| September 25, 2025 | 4.92 | 4.87 | 4.87 | 4.96 | 4.85 | 19.62M |
| September 24, 2025 | 4.88 | 4.94 | 4.94 | 4.95 | 4.87 | 20.6M |
| September 23, 2025 | 4.94 | 4.87 | 4.87 | 4.94 | 4.77 | 35.89M |
| September 22, 2025 | 5.03 | 4.96 | 4.96 | 5.04 | 4.9 | 31.74M |
| September 19, 2025 | 5.03 | 5.05 | 5.05 | 5.08 | 5.02 | 23.92M |
| September 18, 2025 | 5.15 | 5.04 | 5.04 | 5.15 | 5 | 38.57M |
| September 17, 2025 | 5.21 | 5.14 | 5.14 | 5.21 | 5.13 | 34.2M |
| September 16, 2025 | 5.17 | 5.23 | 5.23 | 5.24 | 5.13 | 35.99M |
| September 15, 2025 | 5.14 | 5.18 | 5.18 | 5.18 | 5.09 | 31.52M |
| September 12, 2025 | 5.15 | 5.12 | 5.12 | 5.19 | 5.12 | 33.83M |
| September 11, 2025 | 5.14 | 5.15 | 5.15 | 5.16 | 5.08 | 30.75M |
| September 10, 2025 | 5.05 | 5.15 | 5.15 | 5.17 | 5.05 | 36.29M |
| September 09, 2025 | 5.14 | 5.07 | 5.07 | 5.14 | 5.04 | 26.19M |
| September 08, 2025 | 5.1 | 5.14 | 5.14 | 5.16 | 5.1 | 24.63M |
| September 05, 2025 | 5.06 | 5.12 | 5.12 | 5.12 | 5 | 30.74M |
| September 04, 2025 | 5.03 | 5.05 | 5.05 | 5.12 | 4.99 | 40.09M |
