4.82
-0.04(-0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.61 | 4.86 | 4.86 | 5 | 4.61 | 27.69M |
| December 03, 2025 | 5.07 | 5.01 | 5.01 | 5.19 | 5 | 35.9M |
| December 02, 2025 | 5.03 | 5.1 | 5.1 | 5.1 | 5.01 | 53.62M |
| December 01, 2025 | 4.67 | 5.05 | 5.05 | 5.16 | 4.65 | 100.3M |
| November 28, 2025 | 4.61 | 4.65 | 4.65 | 4.69 | 4.6 | 14.58M |
| November 27, 2025 | 4.71 | 4.65 | 4.65 | 4.73 | 4.64 | 19.67M |
| November 26, 2025 | 4.81 | 4.74 | 4.74 | 4.87 | 4.72 | 22.83M |
| November 25, 2025 | 4.78 | 4.83 | 4.83 | 4.88 | 4.77 | 24.86M |
| November 24, 2025 | 4.7 | 4.8 | 4.8 | 4.81 | 4.66 | 28.43M |
| November 21, 2025 | 4.72 | 4.72 | 4.72 | 4.82 | 4.56 | 38.7M |
| November 20, 2025 | 4.74 | 4.79 | 4.79 | 4.88 | 4.73 | 27.18M |
| November 19, 2025 | 4.82 | 4.71 | 4.71 | 4.83 | 4.66 | 17.57M |
| November 18, 2025 | 4.82 | 4.82 | 4.82 | 4.85 | 4.74 | 20.92M |
| November 17, 2025 | 4.75 | 4.83 | 4.83 | 4.85 | 4.74 | 18.41M |
| November 14, 2025 | 4.77 | 4.76 | 4.76 | 4.88 | 4.75 | 17.61M |
| November 13, 2025 | 4.82 | 4.85 | 4.85 | 4.86 | 4.8 | 16.12M |
| November 12, 2025 | 4.92 | 4.85 | 4.85 | 4.93 | 4.79 | 24.77M |
| November 11, 2025 | 4.88 | 4.92 | 4.92 | 5 | 4.87 | 30.86M |
| November 10, 2025 | 4.79 | 4.9 | 4.9 | 4.93 | 4.79 | 34.49M |
| November 07, 2025 | 4.77 | 4.73 | 4.73 | 4.78 | 4.73 | 13.69M |
| November 06, 2025 | 4.78 | 4.77 | 4.77 | 4.84 | 4.73 | 19.52M |
| November 05, 2025 | 4.77 | 4.8 | 4.8 | 4.84 | 4.75 | 24.51M |
| November 04, 2025 | 4.73 | 4.83 | 4.83 | 4.85 | 4.7 | 40.91M |
| November 03, 2025 | 4.54 | 4.76 | 4.76 | 4.8 | 4.54 | 46.66M |
| October 31, 2025 | 4.43 | 4.56 | 4.56 | 4.6 | 4.43 | 23.48M |
| October 30, 2025 | 4.55 | 4.44 | 4.44 | 4.57 | 4.44 | 20.75M |
| October 29, 2025 | 4.58 | 4.54 | 4.54 | 4.58 | 4.5 | 15.24M |
| October 28, 2025 | 4.5 | 4.59 | 4.59 | 4.63 | 4.48 | 23.93M |
| October 27, 2025 | 4.56 | 4.58 | 4.58 | 4.58 | 4.52 | 17.89M |
| October 24, 2025 | 4.56 | 4.53 | 4.53 | 4.58 | 4.52 | 13.54M |
| October 23, 2025 | 4.53 | 4.55 | 4.55 | 4.57 | 4.46 | 14.58M |
| October 22, 2025 | 4.49 | 4.52 | 4.52 | 4.59 | 4.49 | 16.79M |
| October 21, 2025 | 4.44 | 4.52 | 4.52 | 4.52 | 4.41 | 17.22M |
| October 20, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.4 | 14.37M |
| October 17, 2025 | 4.46 | 4.36 | 4.36 | 4.5 | 4.36 | 17.44M |
| October 16, 2025 | 4.55 | 4.48 | 4.48 | 4.58 | 4.47 | 16.19M |
| October 15, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.51 | 13.72M |
| October 14, 2025 | 4.66 | 4.53 | 4.53 | 4.68 | 4.52 | 21.57M |
| October 13, 2025 | 4.5 | 4.62 | 4.62 | 4.65 | 4.38 | 24.1M |
| October 10, 2025 | 4.59 | 4.66 | 4.66 | 4.72 | 4.55 | 29.66M |
| October 09, 2025 | 4.61 | 4.59 | 4.59 | 4.66 | 4.58 | 22.22M |
| September 30, 2025 | 4.69 | 4.62 | 4.62 | 4.71 | 4.62 | 19.6M |
| September 29, 2025 | 4.65 | 4.67 | 4.67 | 4.69 | 4.54 | 23.05M |
| September 26, 2025 | 4.72 | 4.67 | 4.67 | 4.75 | 4.67 | 20.47M |
| September 25, 2025 | 4.79 | 4.73 | 4.73 | 4.83 | 4.72 | 21.08M |
| September 24, 2025 | 4.74 | 4.79 | 4.79 | 4.8 | 4.72 | 19.58M |
| September 23, 2025 | 4.91 | 4.77 | 4.77 | 4.91 | 4.64 | 33.32M |
| September 22, 2025 | 4.92 | 4.9 | 4.9 | 4.94 | 4.85 | 21.93M |
| September 19, 2025 | 5.07 | 4.95 | 4.95 | 5.08 | 4.94 | 32.53M |
| September 18, 2025 | 5.15 | 5.06 | 5.06 | 5.18 | 5.02 | 46.67M |
| September 17, 2025 | 5.24 | 5.17 | 5.17 | 5.24 | 5.15 | 35.06M |
| September 16, 2025 | 5.11 | 5.26 | 5.26 | 5.27 | 5.09 | 44.96M |
| September 15, 2025 | 5.15 | 5.11 | 5.11 | 5.18 | 5.1 | 27.52M |
| September 12, 2025 | 5.24 | 5.16 | 5.16 | 5.27 | 5.16 | 32.82M |
| September 11, 2025 | 5.18 | 5.25 | 5.25 | 5.26 | 5.08 | 39.05M |
| September 10, 2025 | 5.2 | 5.18 | 5.18 | 5.25 | 5.15 | 25.44M |
| September 09, 2025 | 5.3 | 5.18 | 5.18 | 5.3 | 5.16 | 29.77M |
| September 08, 2025 | 5.25 | 5.3 | 5.3 | 5.32 | 5.19 | 34.24M |
| September 05, 2025 | 5.19 | 5.24 | 5.24 | 5.25 | 5.11 | 31.41M |
| September 04, 2025 | 5.28 | 5.19 | 5.19 | 5.34 | 5.11 | 43.1M |
