4.88
+0.03(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.86 | 4.85 | 4.85 | 4.93 | 4.83 | 10.61M |
| December 03, 2025 | 4.94 | 4.91 | 4.91 | 4.95 | 4.89 | 8.82M |
| December 02, 2025 | 4.91 | 4.93 | 4.93 | 4.94 | 4.86 | 10.9M |
| December 01, 2025 | 4.9 | 4.92 | 4.92 | 4.95 | 4.87 | 10.52M |
| November 28, 2025 | 4.86 | 4.9 | 4.9 | 4.91 | 4.81 | 10.99M |
| November 27, 2025 | 4.82 | 4.85 | 4.85 | 4.89 | 4.82 | 11M |
| November 26, 2025 | 4.85 | 4.83 | 4.83 | 4.94 | 4.82 | 11.76M |
| November 25, 2025 | 4.86 | 4.87 | 4.87 | 4.92 | 4.84 | 13.83M |
| November 24, 2025 | 4.81 | 4.84 | 4.84 | 4.85 | 4.76 | 13.53M |
| November 21, 2025 | 4.94 | 4.8 | 4.8 | 5 | 4.77 | 21.23M |
| November 20, 2025 | 5.03 | 5 | 5 | 5.08 | 4.97 | 14.57M |
| November 19, 2025 | 5.08 | 5.03 | 5.03 | 5.11 | 5 | 15.12M |
| November 18, 2025 | 5.16 | 5.08 | 5.08 | 5.18 | 5.07 | 17.08M |
| November 17, 2025 | 5.23 | 5.19 | 5.19 | 5.23 | 5.13 | 17.37M |
| November 14, 2025 | 5.2 | 5.23 | 5.23 | 5.26 | 5.18 | 17.83M |
| November 13, 2025 | 5.16 | 5.22 | 5.22 | 5.23 | 5.13 | 16.59M |
| November 12, 2025 | 5.21 | 5.16 | 5.16 | 5.21 | 5.12 | 15.2M |
| November 11, 2025 | 5.19 | 5.21 | 5.21 | 5.23 | 5.16 | 14.33M |
| November 10, 2025 | 5.15 | 5.18 | 5.18 | 5.18 | 5.13 | 13.77M |
| November 07, 2025 | 5.15 | 5.15 | 5.15 | 5.19 | 5.13 | 13.55M |
| November 06, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.12 | 15.06M |
| November 05, 2025 | 5.06 | 5.18 | 5.18 | 5.19 | 5.05 | 18.66M |
| November 04, 2025 | 5.13 | 5.1 | 5.1 | 5.15 | 5.07 | 14.93M |
| November 03, 2025 | 5.12 | 5.14 | 5.14 | 5.15 | 5.07 | 18.6M |
| October 31, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.1 | 16.53M |
| October 30, 2025 | 5.15 | 5.1 | 5.1 | 5.16 | 5.09 | 19.27M |
| October 29, 2025 | 5.25 | 5.15 | 5.15 | 5.25 | 5.1 | 38.51M |
| October 28, 2025 | 5.28 | 5.32 | 5.32 | 5.34 | 5.26 | 15.13M |
| October 27, 2025 | 5.29 | 5.28 | 5.28 | 5.33 | 5.23 | 14.53M |
| October 24, 2025 | 5.3 | 5.28 | 5.28 | 5.33 | 5.25 | 12.46M |
| October 23, 2025 | 5.23 | 5.3 | 5.3 | 5.3 | 5.2 | 12.51M |
| October 22, 2025 | 5.22 | 5.26 | 5.26 | 5.35 | 5.2 | 16.49M |
| October 21, 2025 | 5.15 | 5.25 | 5.25 | 5.26 | 5.12 | 16.06M |
| October 20, 2025 | 5.04 | 5.16 | 5.16 | 5.18 | 5.04 | 21.93M |
| October 17, 2025 | 5.12 | 5 | 5 | 5.14 | 5 | 15.54M |
| October 16, 2025 | 5.22 | 5.12 | 5.12 | 5.22 | 5.1 | 14.73M |
| October 15, 2025 | 5.16 | 5.21 | 5.21 | 5.22 | 5.12 | 14.87M |
| October 14, 2025 | 5.25 | 5.16 | 5.16 | 5.31 | 5.12 | 20.66M |
| October 13, 2025 | 5.1 | 5.23 | 5.23 | 5.23 | 4.92 | 20.77M |
| October 10, 2025 | 5.17 | 5.24 | 5.24 | 5.3 | 5.15 | 22.53M |
| October 09, 2025 | 5.16 | 5.18 | 5.18 | 5.23 | 5.16 | 15.9M |
| September 30, 2025 | 5.24 | 5.17 | 5.17 | 5.25 | 5.16 | 16.39M |
| September 29, 2025 | 5.17 | 5.21 | 5.21 | 5.29 | 5.12 | 19.04M |
| September 26, 2025 | 5.21 | 5.17 | 5.17 | 5.31 | 5.17 | 18.38M |
| September 25, 2025 | 5.4 | 5.23 | 5.23 | 5.44 | 5.23 | 21.21M |
| September 24, 2025 | 5.32 | 5.4 | 5.4 | 5.42 | 5.26 | 17.73M |
| September 23, 2025 | 5.45 | 5.35 | 5.35 | 5.48 | 5.22 | 25.94M |
| September 22, 2025 | 5.37 | 5.5 | 5.5 | 5.58 | 5.36 | 28.28M |
| September 19, 2025 | 5.47 | 5.36 | 5.36 | 5.5 | 5.33 | 20.12M |
| September 18, 2025 | 5.55 | 5.48 | 5.48 | 5.6 | 5.41 | 31.99M |
| September 17, 2025 | 5.52 | 5.57 | 5.57 | 5.63 | 5.5 | 26.86M |
| September 16, 2025 | 5.39 | 5.54 | 5.54 | 5.55 | 5.37 | 26.95M |
| September 15, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.36 | 12.29M |
| September 12, 2025 | 5.49 | 5.41 | 5.41 | 5.49 | 5.39 | 15.91M |
| September 11, 2025 | 5.42 | 5.47 | 5.47 | 5.47 | 5.33 | 18.97M |
| September 10, 2025 | 5.43 | 5.42 | 5.42 | 5.47 | 5.35 | 16.4M |
| September 09, 2025 | 5.53 | 5.45 | 5.45 | 5.53 | 5.4 | 28.02M |
| September 08, 2025 | 5.41 | 5.55 | 5.55 | 5.56 | 5.37 | 29.9M |
| September 05, 2025 | 5.2 | 5.4 | 5.4 | 5.4 | 5.18 | 31.27M |
| September 04, 2025 | 5.23 | 5.19 | 5.19 | 5.33 | 5.11 | 25.47M |
