4.57
+0.06(+1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.49 | 4.57 | 4.57 | 4.64 | 4.46 | 66.48M |
| November 06, 2025 | 4.49 | 4.51 | 4.51 | 4.53 | 4.46 | 30M |
| November 05, 2025 | 4.46 | 4.5 | 4.5 | 4.54 | 4.4 | 37.07M |
| November 04, 2025 | 4.57 | 4.51 | 4.51 | 4.58 | 4.46 | 35.53M |
| November 03, 2025 | 4.45 | 4.57 | 4.57 | 4.6 | 4.44 | 48.14M |
| October 31, 2025 | 4.43 | 4.46 | 4.46 | 4.51 | 4.42 | 27.41M |
| October 30, 2025 | 4.54 | 4.44 | 4.44 | 4.54 | 4.44 | 42.15M |
| October 29, 2025 | 4.53 | 4.55 | 4.55 | 4.55 | 4.46 | 31.61M |
| October 28, 2025 | 4.56 | 4.54 | 4.54 | 4.6 | 4.51 | 42.9M |
| October 27, 2025 | 4.5 | 4.53 | 4.53 | 4.56 | 4.45 | 36.15M |
| October 24, 2025 | 4.45 | 4.47 | 4.47 | 4.49 | 4.44 | 20.76M |
| October 23, 2025 | 4.46 | 4.44 | 4.44 | 4.46 | 4.36 | 26.75M |
| October 22, 2025 | 4.45 | 4.46 | 4.46 | 4.5 | 4.4 | 28M |
| October 21, 2025 | 4.38 | 4.47 | 4.47 | 4.48 | 4.32 | 36.95M |
| October 20, 2025 | 4.35 | 4.36 | 4.36 | 4.42 | 4.32 | 36.66M |
| October 17, 2025 | 4.5 | 4.29 | 4.29 | 4.52 | 4.28 | 62.18M |
| October 16, 2025 | 4.62 | 4.5 | 4.5 | 4.62 | 4.48 | 37.39M |
| October 15, 2025 | 4.51 | 4.62 | 4.62 | 4.62 | 4.45 | 50.63M |
| October 14, 2025 | 4.68 | 4.5 | 4.5 | 4.81 | 4.49 | 71.51M |
| October 13, 2025 | 4.56 | 4.67 | 4.67 | 4.68 | 4.35 | 68.48M |
| October 10, 2025 | 4.6 | 4.68 | 4.68 | 4.8 | 4.55 | 73.3M |
| October 09, 2025 | 4.63 | 4.61 | 4.61 | 4.7 | 4.6 | 52.58M |
| September 30, 2025 | 4.65 | 4.62 | 4.62 | 4.75 | 4.59 | 44.91M |
| September 29, 2025 | 4.58 | 4.64 | 4.64 | 4.67 | 4.57 | 39.83M |
| September 26, 2025 | 4.71 | 4.57 | 4.57 | 4.74 | 4.57 | 69.62M |
| September 25, 2025 | 4.84 | 4.75 | 4.75 | 4.92 | 4.74 | 74.31M |
| September 24, 2025 | 4.85 | 4.81 | 4.81 | 4.9 | 4.74 | 72.84M |
| September 23, 2025 | 4.82 | 4.89 | 4.89 | 5.05 | 4.72 | 123.93M |
| September 22, 2025 | 4.73 | 4.81 | 4.81 | 4.84 | 4.72 | 50.5M |
| September 19, 2025 | 4.9 | 4.75 | 4.75 | 4.98 | 4.74 | 85.54M |
| September 18, 2025 | 4.89 | 4.95 | 4.95 | 5.07 | 4.85 | 165.51M |
| September 17, 2025 | 4.84 | 4.92 | 4.92 | 4.92 | 4.79 | 72M |
| September 16, 2025 | 4.75 | 4.87 | 4.87 | 4.96 | 4.73 | 82.67M |
| September 15, 2025 | 4.8 | 4.76 | 4.76 | 4.84 | 4.72 | 45.41M |
| September 12, 2025 | 4.85 | 4.85 | 4.85 | 4.9 | 4.81 | 61.94M |
| September 11, 2025 | 4.7 | 4.86 | 4.86 | 4.87 | 4.64 | 77.66M |
| September 10, 2025 | 4.66 | 4.71 | 4.71 | 4.77 | 4.66 | 40.99M |
| September 09, 2025 | 4.79 | 4.66 | 4.66 | 4.79 | 4.64 | 60.35M |
| September 08, 2025 | 4.69 | 4.83 | 4.83 | 4.84 | 4.67 | 64.68M |
| September 05, 2025 | 4.67 | 4.72 | 4.72 | 4.72 | 4.62 | 51.76M |
| September 04, 2025 | 4.76 | 4.66 | 4.66 | 4.81 | 4.55 | 77.54M |
| September 03, 2025 | 4.88 | 4.76 | 4.76 | 4.89 | 4.73 | 72.19M |
| September 02, 2025 | 5.06 | 4.88 | 4.88 | 5.09 | 4.79 | 123.57M |
| September 01, 2025 | 4.98 | 5.09 | 5.09 | 5.13 | 4.98 | 107.22M |
| August 29, 2025 | 5.11 | 4.98 | 4.98 | 5.14 | 4.97 | 109.69M |
| August 28, 2025 | 5 | 5.16 | 5.16 | 5.23 | 4.94 | 168.64M |
| August 27, 2025 | 5.14 | 5.01 | 5.01 | 5.25 | 5 | 172.06M |
| August 26, 2025 | 5.13 | 5.23 | 5.23 | 5.4 | 5.07 | 244.74M |
| August 25, 2025 | 5.09 | 5.01 | 5.01 | 5.13 | 4.96 | 127.87M |
| August 22, 2025 | 5.01 | 5.05 | 5.05 | 5.11 | 5.01 | 109M |
| August 21, 2025 | 5.17 | 5.07 | 5.07 | 5.23 | 4.97 | 178.64M |
| August 20, 2025 | 5.16 | 5.16 | 5.16 | 5.35 | 5.1 | 160.57M |
| August 19, 2025 | 5.47 | 5.17 | 5.17 | 5.61 | 5.15 | 281.58M |
| August 18, 2025 | 5.55 | 5.46 | 5.46 | 5.84 | 5.41 | 380.92M |
| August 15, 2025 | 5.01 | 5.46 | 5.46 | 5.78 | 5 | 384.71M |
| August 14, 2025 | 5.41 | 5.02 | 5.02 | 5.6 | 4.95 | 385.91M |
| August 13, 2025 | 4.61 | 5.29 | 5.29 | 5.54 | 4.54 | 433.82M |
| August 12, 2025 | 4.55 | 4.62 | 4.62 | 4.79 | 4.51 | 227.39M |
| August 11, 2025 | 4.39 | 4.59 | 4.59 | 4.68 | 4.35 | 247.8M |
| August 08, 2025 | 4.3 | 4.45 | 4.45 | 4.6 | 4.2 | 266.14M |