4.52
-0.04(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.54 | 4.56 | 4.56 | 4.57 | 4.51 | 17.88M |
| December 23, 2025 | 4.58 | 4.53 | 4.53 | 4.61 | 4.51 | 23.17M |
| December 22, 2025 | 4.7 | 4.59 | 4.59 | 4.7 | 4.59 | 46.47M |
| December 19, 2025 | 4.63 | 4.7 | 4.7 | 4.71 | 4.6 | 38.92M |
| December 18, 2025 | 4.68 | 4.66 | 4.66 | 4.75 | 4.66 | 38.26M |
| December 17, 2025 | 4.57 | 4.72 | 4.72 | 4.79 | 4.5 | 62.12M |
| December 16, 2025 | 4.65 | 4.58 | 4.58 | 4.73 | 4.57 | 51.4M |
| December 15, 2025 | 4.91 | 4.76 | 4.76 | 5 | 4.74 | 98.23M |
| December 12, 2025 | 4.51 | 4.72 | 4.72 | 4.78 | 4.44 | 82.06M |
| December 11, 2025 | 4.56 | 4.48 | 4.48 | 4.6 | 4.47 | 20.04M |
| December 10, 2025 | 4.48 | 4.56 | 4.56 | 4.59 | 4.44 | 20.67M |
| December 09, 2025 | 4.58 | 4.49 | 4.49 | 4.59 | 4.48 | 17.83M |
| December 08, 2025 | 4.63 | 4.58 | 4.58 | 4.64 | 4.56 | 21.17M |
| December 05, 2025 | 4.65 | 4.62 | 4.62 | 4.65 | 4.53 | 30.2M |
| December 04, 2025 | 4.56 | 4.66 | 4.66 | 4.72 | 4.54 | 43.91M |
| December 03, 2025 | 4.64 | 4.62 | 4.62 | 4.7 | 4.6 | 25.57M |
| December 02, 2025 | 4.58 | 4.64 | 4.64 | 4.66 | 4.53 | 24.96M |
| December 01, 2025 | 4.53 | 4.61 | 4.61 | 4.62 | 4.52 | 21.42M |
| November 28, 2025 | 4.56 | 4.54 | 4.54 | 4.58 | 4.49 | 16.8M |
| November 27, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.51 | 19.98M |
| November 26, 2025 | 4.51 | 4.59 | 4.59 | 4.65 | 4.5 | 36.25M |
| November 25, 2025 | 4.4 | 4.52 | 4.52 | 4.55 | 4.37 | 26.11M |
| November 24, 2025 | 4.32 | 4.37 | 4.37 | 4.39 | 4.32 | 18.96M |
| November 21, 2025 | 4.51 | 4.31 | 4.31 | 4.52 | 4.3 | 31.76M |
| November 20, 2025 | 4.5 | 4.51 | 4.51 | 4.56 | 4.48 | 20.06M |
| November 19, 2025 | 4.6 | 4.5 | 4.5 | 4.61 | 4.47 | 25.32M |
| November 18, 2025 | 4.66 | 4.62 | 4.62 | 4.7 | 4.58 | 23.15M |
| November 17, 2025 | 4.75 | 4.68 | 4.68 | 4.76 | 4.64 | 25.1M |
| November 14, 2025 | 4.72 | 4.74 | 4.74 | 4.77 | 4.7 | 24.22M |
| November 13, 2025 | 4.68 | 4.73 | 4.73 | 4.74 | 4.65 | 24.23M |
| November 12, 2025 | 4.69 | 4.68 | 4.68 | 4.74 | 4.64 | 22.28M |
| November 11, 2025 | 4.65 | 4.7 | 4.7 | 4.7 | 4.63 | 25.2M |
| November 10, 2025 | 4.6 | 4.65 | 4.65 | 4.66 | 4.6 | 19.15M |
| November 07, 2025 | 4.6 | 4.6 | 4.6 | 4.63 | 4.58 | 14.52M |
| November 06, 2025 | 4.64 | 4.61 | 4.61 | 4.64 | 4.58 | 14.21M |
| November 05, 2025 | 4.55 | 4.63 | 4.63 | 4.64 | 4.53 | 24.73M |
| November 04, 2025 | 4.53 | 4.58 | 4.58 | 4.64 | 4.5 | 30.97M |
| November 03, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.48 | 20.15M |
| October 31, 2025 | 4.41 | 4.49 | 4.49 | 4.5 | 4.41 | 21M |
| October 30, 2025 | 4.46 | 4.42 | 4.42 | 4.47 | 4.41 | 17.1M |
| October 29, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.43 | 23.41M |
| October 28, 2025 | 4.44 | 4.51 | 4.51 | 4.56 | 4.42 | 35.2M |
| October 27, 2025 | 4.43 | 4.44 | 4.44 | 4.44 | 4.41 | 11.86M |
| October 24, 2025 | 4.44 | 4.42 | 4.42 | 4.45 | 4.4 | 13.14M |
| October 23, 2025 | 4.43 | 4.44 | 4.44 | 4.46 | 4.4 | 14.3M |
| October 22, 2025 | 4.41 | 4.45 | 4.45 | 4.48 | 4.41 | 17.52M |
| October 21, 2025 | 4.34 | 4.43 | 4.43 | 4.43 | 4.33 | 15.39M |
| October 20, 2025 | 4.36 | 4.35 | 4.35 | 4.37 | 4.32 | 9.05M |
| October 17, 2025 | 4.41 | 4.32 | 4.32 | 4.42 | 4.32 | 14.88M |
| October 16, 2025 | 4.41 | 4.41 | 4.41 | 4.44 | 4.39 | 12.39M |
| October 15, 2025 | 4.36 | 4.42 | 4.42 | 4.44 | 4.34 | 15.36M |
| October 14, 2025 | 4.37 | 4.36 | 4.36 | 4.39 | 4.34 | 14.02M |
| October 13, 2025 | 4.28 | 4.36 | 4.36 | 4.37 | 4.27 | 13.62M |
| October 10, 2025 | 4.38 | 4.39 | 4.39 | 4.41 | 4.36 | 14.16M |
| October 09, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.31 | 14.66M |
| September 30, 2025 | 4.31 | 4.36 | 4.36 | 4.37 | 4.3 | 14.93M |
| September 29, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.24 | 11.78M |
| September 26, 2025 | 4.28 | 4.29 | 4.29 | 4.33 | 4.26 | 10.58M |
| September 25, 2025 | 4.34 | 4.29 | 4.29 | 4.38 | 4.28 | 15.89M |
| September 24, 2025 | 4.32 | 4.37 | 4.35 | 4.37 | 4.3 | 14.38M |