4.68
+0.03(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.59 | 4.65 | 4.65 | 4.68 | 4.57 | 10.31M |
| December 23, 2025 | 4.75 | 4.6 | 4.6 | 4.77 | 4.58 | 15.42M |
| December 22, 2025 | 4.65 | 4.73 | 4.73 | 4.85 | 4.63 | 22.37M |
| December 19, 2025 | 4.62 | 4.65 | 4.65 | 4.68 | 4.58 | 15.44M |
| December 18, 2025 | 4.45 | 4.61 | 4.61 | 4.69 | 4.43 | 21.45M |
| December 17, 2025 | 4.57 | 4.48 | 4.48 | 4.58 | 4.36 | 22.66M |
| December 16, 2025 | 4.65 | 4.57 | 4.57 | 4.66 | 4.53 | 14.8M |
| December 15, 2025 | 4.64 | 4.66 | 4.66 | 4.75 | 4.54 | 23.68M |
| December 12, 2025 | 4.76 | 4.67 | 4.67 | 4.81 | 4.66 | 18.84M |
| December 11, 2025 | 4.91 | 4.75 | 4.75 | 4.97 | 4.74 | 24.25M |
| December 10, 2025 | 5.06 | 4.95 | 4.95 | 5.09 | 4.93 | 20.28M |
| December 09, 2025 | 5.1 | 5.06 | 5.06 | 5.17 | 5.06 | 12.44M |
| December 08, 2025 | 4.99 | 5.13 | 5.13 | 5.22 | 4.97 | 23.59M |
| December 05, 2025 | 4.98 | 4.97 | 4.97 | 4.99 | 4.87 | 16.69M |
| December 04, 2025 | 5.28 | 4.96 | 4.96 | 5.28 | 4.91 | 17.74M |
| December 03, 2025 | 5.23 | 5.08 | 5.08 | 5.23 | 5.03 | 15.36M |
| December 02, 2025 | 5.19 | 5.22 | 5.22 | 5.25 | 5.15 | 15.54M |
| December 01, 2025 | 5.29 | 5.22 | 5.22 | 5.33 | 5.2 | 19.1M |
| November 28, 2025 | 5.28 | 5.31 | 5.31 | 5.32 | 5.19 | 16.71M |
| November 27, 2025 | 5.24 | 5.25 | 5.25 | 5.29 | 5.16 | 15.9M |
| November 26, 2025 | 5.28 | 5.21 | 5.21 | 5.32 | 5.2 | 23.34M |
| November 25, 2025 | 5.2 | 5.26 | 5.26 | 5.3 | 5.17 | 19.1M |
| November 24, 2025 | 5 | 5.18 | 5.18 | 5.23 | 4.96 | 24.23M |
| November 21, 2025 | 5.13 | 4.96 | 4.96 | 5.25 | 4.9 | 25.48M |
| November 20, 2025 | 5.29 | 5.18 | 5.18 | 5.29 | 5.12 | 19.85M |
| November 19, 2025 | 5.29 | 5.23 | 5.23 | 5.34 | 5.19 | 21.45M |
| November 18, 2025 | 5.41 | 5.29 | 5.29 | 5.41 | 5.25 | 23.59M |
| November 17, 2025 | 5.23 | 5.41 | 5.41 | 5.44 | 5.22 | 23.93M |
| November 14, 2025 | 5.25 | 5.25 | 5.25 | 5.34 | 5.24 | 14.82M |
| November 13, 2025 | 5.08 | 5.29 | 5.29 | 5.32 | 5.08 | 18.72M |
| November 12, 2025 | 5.22 | 5.2 | 5.2 | 5.27 | 5.17 | 15.4M |
| November 11, 2025 | 5.24 | 5.22 | 5.22 | 5.3 | 5.2 | 20.25M |
| November 10, 2025 | 5.13 | 5.24 | 5.24 | 5.33 | 5.13 | 30.65M |
| November 07, 2025 | 5.08 | 5.1 | 5.1 | 5.16 | 5.03 | 22.89M |
| November 06, 2025 | 5.09 | 5.05 | 5.05 | 5.1 | 5 | 17.37M |
| November 05, 2025 | 5.02 | 5.09 | 5.09 | 5.13 | 5.02 | 21.23M |
| November 04, 2025 | 4.96 | 5.09 | 5.09 | 5.1 | 4.93 | 28.34M |
| November 03, 2025 | 4.9 | 4.98 | 4.98 | 5 | 4.87 | 21.44M |
| October 31, 2025 | 4.78 | 4.9 | 4.9 | 4.93 | 4.75 | 21.73M |
| October 30, 2025 | 4.85 | 4.78 | 4.78 | 4.87 | 4.77 | 18.1M |
| October 29, 2025 | 4.93 | 4.84 | 4.84 | 4.97 | 4.8 | 30.26M |
| October 28, 2025 | 4.81 | 4.97 | 4.97 | 5.1 | 4.75 | 41.48M |
| October 27, 2025 | 4.87 | 4.84 | 4.84 | 4.89 | 4.73 | 16.7M |
| October 24, 2025 | 4.81 | 4.84 | 4.84 | 4.88 | 4.79 | 14.76M |
| October 23, 2025 | 4.76 | 4.81 | 4.81 | 4.82 | 4.69 | 14.56M |
| October 22, 2025 | 4.75 | 4.76 | 4.76 | 4.8 | 4.71 | 11.41M |
| October 21, 2025 | 4.71 | 4.75 | 4.75 | 4.76 | 4.63 | 18.77M |
| October 20, 2025 | 4.58 | 4.66 | 4.66 | 4.72 | 4.53 | 21.08M |
| October 17, 2025 | 4.61 | 4.53 | 4.53 | 4.66 | 4.51 | 13.09M |
| October 16, 2025 | 4.7 | 4.62 | 4.62 | 4.7 | 4.57 | 14.12M |
| October 15, 2025 | 4.63 | 4.68 | 4.68 | 4.69 | 4.57 | 17.85M |
| October 14, 2025 | 4.68 | 4.59 | 4.59 | 4.75 | 4.56 | 17.22M |
| October 13, 2025 | 4.48 | 4.65 | 4.65 | 4.66 | 4.35 | 20.81M |
| October 10, 2025 | 4.64 | 4.64 | 4.64 | 4.71 | 4.59 | 15.88M |
| October 09, 2025 | 4.72 | 4.65 | 4.65 | 4.76 | 4.64 | 14.92M |
| September 30, 2025 | 4.73 | 4.71 | 4.71 | 4.79 | 4.7 | 11.84M |
| September 29, 2025 | 4.66 | 4.73 | 4.73 | 4.74 | 4.58 | 16.65M |
| September 26, 2025 | 4.67 | 4.68 | 4.68 | 4.78 | 4.58 | 17.09M |
| September 25, 2025 | 4.76 | 4.66 | 4.66 | 4.82 | 4.64 | 19.5M |
| September 24, 2025 | 4.57 | 4.78 | 4.78 | 4.8 | 4.53 | 26.09M |