4.72
-0.03(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.65 | 4.75 | 4.75 | 4.77 | 4.65 | 6.52M |
| December 23, 2025 | 4.59 | 4.67 | 4.67 | 4.68 | 4.59 | 5.29M |
| December 22, 2025 | 4.62 | 4.6 | 4.6 | 4.64 | 4.58 | 6.39M |
| December 19, 2025 | 4.46 | 4.59 | 4.59 | 4.61 | 4.46 | 5.14M |
| December 18, 2025 | 4.42 | 4.46 | 4.46 | 4.51 | 4.38 | 4.32M |
| December 17, 2025 | 4.37 | 4.41 | 4.41 | 4.46 | 4.32 | 4.67M |
| December 16, 2025 | 4.48 | 4.4 | 4.4 | 4.49 | 4.39 | 4.69M |
| December 15, 2025 | 4.49 | 4.5 | 4.5 | 4.53 | 4.44 | 4.98M |
| December 12, 2025 | 4.6 | 4.51 | 4.51 | 4.61 | 4.51 | 4.99M |
| December 11, 2025 | 4.66 | 4.58 | 4.58 | 4.72 | 4.57 | 6.86M |
| December 10, 2025 | 4.67 | 4.63 | 4.63 | 4.67 | 4.56 | 6.82M |
| December 09, 2025 | 4.6 | 4.67 | 4.67 | 4.72 | 4.57 | 10.91M |
| December 08, 2025 | 4.52 | 4.6 | 4.6 | 4.7 | 4.51 | 18.72M |
| December 05, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| December 04, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| December 03, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| December 02, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| December 01, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| November 28, 2025 | 4.58 | 4.64 | 4.64 | 4.64 | 4.53 | 3.63M |
| November 27, 2025 | 4.53 | 4.56 | 4.56 | 4.58 | 4.53 | 3.76M |
| November 26, 2025 | 4.51 | 4.53 | 4.53 | 4.62 | 4.51 | 4.62M |
| November 25, 2025 | 4.45 | 4.51 | 4.51 | 4.56 | 4.45 | 3.72M |
| November 24, 2025 | 4.44 | 4.44 | 4.44 | 4.47 | 4.37 | 4.89M |
| November 21, 2025 | 4.54 | 4.38 | 4.38 | 4.58 | 4.37 | 7.76M |
| November 20, 2025 | 4.64 | 4.57 | 4.57 | 4.69 | 4.53 | 7.12M |
| November 19, 2025 | 4.8 | 4.64 | 4.64 | 4.83 | 4.6 | 9.75M |
| November 18, 2025 | 4.84 | 4.79 | 4.79 | 4.84 | 4.75 | 6.5M |
| November 17, 2025 | 4.88 | 4.84 | 4.84 | 4.88 | 4.81 | 6.93M |
| November 14, 2025 | 4.88 | 4.84 | 4.84 | 4.9 | 4.83 | 6.75M |
| November 13, 2025 | 4.74 | 4.9 | 4.9 | 4.93 | 4.74 | 9.22M |
| November 12, 2025 | 4.8 | 4.82 | 4.82 | 4.84 | 4.76 | 6.45M |
| November 11, 2025 | 4.76 | 4.79 | 4.79 | 4.83 | 4.71 | 5.74M |
| November 10, 2025 | 4.72 | 4.76 | 4.76 | 4.76 | 4.67 | 5.81M |
| November 07, 2025 | 4.74 | 4.71 | 4.71 | 4.77 | 4.7 | 6.31M |
| November 06, 2025 | 4.85 | 4.74 | 4.74 | 4.87 | 4.7 | 8.31M |
| November 05, 2025 | 4.85 | 4.84 | 4.84 | 4.9 | 4.84 | 5.45M |
| November 04, 2025 | 4.89 | 4.9 | 4.9 | 4.92 | 4.83 | 6.86M |
| November 03, 2025 | 4.74 | 4.88 | 4.88 | 4.92 | 4.74 | 11.34M |
| October 31, 2025 | 4.58 | 4.73 | 4.73 | 4.74 | 4.58 | 11.24M |
| October 30, 2025 | 4.55 | 4.56 | 4.56 | 4.67 | 4.55 | 8.95M |
| October 29, 2025 | 4.56 | 4.55 | 4.55 | 4.6 | 4.51 | 5.23M |
| October 28, 2025 | 4.55 | 4.59 | 4.59 | 4.59 | 4.52 | 5.38M |
| October 27, 2025 | 4.62 | 4.56 | 4.56 | 4.63 | 4.53 | 7.67M |
| October 24, 2025 | 4.54 | 4.62 | 4.62 | 4.66 | 4.53 | 7.58M |
| October 23, 2025 | 4.49 | 4.54 | 4.54 | 4.54 | 4.43 | 6.28M |
| October 22, 2025 | 4.46 | 4.5 | 4.5 | 4.55 | 4.44 | 4.42M |
| October 21, 2025 | 4.46 | 4.48 | 4.48 | 4.5 | 4.41 | 4.96M |
| October 20, 2025 | 4.32 | 4.44 | 4.44 | 4.44 | 4.32 | 5.73M |
| October 17, 2025 | 4.42 | 4.31 | 4.31 | 4.44 | 4.3 | 5.74M |
| October 16, 2025 | 4.38 | 4.42 | 4.42 | 4.44 | 4.36 | 6.49M |
| October 15, 2025 | 4.39 | 4.38 | 4.38 | 4.42 | 4.31 | 6.65M |
| October 14, 2025 | 4.46 | 4.37 | 4.37 | 4.5 | 4.36 | 4.95M |
| October 13, 2025 | 4.3 | 4.45 | 4.45 | 4.45 | 4.28 | 6.28M |
| October 10, 2025 | 4.56 | 4.47 | 4.47 | 4.57 | 4.44 | 7.97M |
| October 09, 2025 | 4.65 | 4.56 | 4.56 | 4.71 | 4.54 | 6.45M |
| September 30, 2025 | 4.6 | 4.65 | 4.65 | 4.68 | 4.57 | 5.31M |
| September 29, 2025 | 4.53 | 4.59 | 4.59 | 4.59 | 4.4 | 6.23M |
| September 26, 2025 | 4.56 | 4.52 | 4.52 | 4.65 | 4.49 | 8.79M |
| September 25, 2025 | 4.47 | 4.59 | 4.59 | 4.61 | 4.47 | 9.59M |
| September 24, 2025 | 4.4 | 4.47 | 4.47 | 4.52 | 4.37 | 11.96M |