4.70
+0.02(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.65 | 4.68 | 4.68 | 4.71 | 4.61 | 4.74M |
| December 23, 2025 | 4.69 | 4.62 | 4.62 | 4.71 | 4.61 | 5.83M |
| December 22, 2025 | 4.73 | 4.71 | 4.71 | 4.77 | 4.69 | 6.35M |
| December 19, 2025 | 4.66 | 4.74 | 4.74 | 4.76 | 4.59 | 8.57M |
| December 18, 2025 | 4.54 | 4.58 | 4.58 | 4.64 | 4.51 | 6.97M |
| December 17, 2025 | 4.56 | 4.53 | 4.53 | 4.6 | 4.47 | 7.64M |
| December 16, 2025 | 4.67 | 4.57 | 4.57 | 4.67 | 4.55 | 6.62M |
| December 15, 2025 | 4.64 | 4.68 | 4.68 | 4.74 | 4.56 | 7.62M |
| December 12, 2025 | 4.72 | 4.64 | 4.64 | 4.79 | 4.64 | 8.76M |
| December 11, 2025 | 4.85 | 4.71 | 4.71 | 4.86 | 4.71 | 9.29M |
| December 10, 2025 | 4.93 | 4.85 | 4.85 | 4.97 | 4.84 | 8.92M |
| December 09, 2025 | 4.96 | 4.95 | 4.95 | 5.02 | 4.92 | 6.69M |
| December 08, 2025 | 5 | 4.99 | 4.99 | 5.05 | 4.97 | 7.89M |
| December 05, 2025 | 4.92 | 5.01 | 5.01 | 5.02 | 4.85 | 7.61M |
| December 04, 2025 | 5.09 | 4.94 | 4.94 | 5.09 | 4.91 | 8.34M |
| December 03, 2025 | 5.17 | 5.09 | 5.09 | 5.18 | 5.06 | 5.94M |
| December 02, 2025 | 5.17 | 5.18 | 5.18 | 5.18 | 5.06 | 6.18M |
| December 01, 2025 | 5.21 | 5.17 | 5.17 | 5.3 | 5.16 | 7.79M |
| November 28, 2025 | 5.09 | 5.21 | 5.21 | 5.22 | 5.06 | 5.45M |
| November 27, 2025 | 5.05 | 5.12 | 5.12 | 5.15 | 4.99 | 6.95M |
| November 26, 2025 | 5.15 | 5.05 | 5.05 | 5.23 | 5.04 | 7.79M |
| November 25, 2025 | 5.15 | 5.15 | 5.15 | 5.29 | 5.14 | 8.85M |
| November 24, 2025 | 5 | 5.06 | 5.06 | 5.12 | 4.98 | 10.62M |
| November 21, 2025 | 5.28 | 4.95 | 4.95 | 5.36 | 4.93 | 14.98M |
| November 20, 2025 | 5.32 | 5.32 | 5.32 | 5.4 | 5.27 | 7.73M |
| November 19, 2025 | 5.42 | 5.32 | 5.32 | 5.44 | 5.29 | 8.72M |
| November 18, 2025 | 5.51 | 5.42 | 5.42 | 5.51 | 5.37 | 7.67M |
| November 17, 2025 | 5.46 | 5.51 | 5.51 | 5.54 | 5.44 | 8.79M |
| November 14, 2025 | 5.4 | 5.48 | 5.48 | 5.54 | 5.37 | 11.36M |
| November 13, 2025 | 5.36 | 5.4 | 5.4 | 5.42 | 5.3 | 7.07M |
| November 12, 2025 | 5.35 | 5.36 | 5.36 | 5.43 | 5.29 | 6.2M |
| November 11, 2025 | 5.27 | 5.36 | 5.36 | 5.41 | 5.23 | 8.54M |
| November 10, 2025 | 5.3 | 5.28 | 5.28 | 5.31 | 5.24 | 7.46M |
| November 07, 2025 | 5.21 | 5.28 | 5.28 | 5.31 | 5.19 | 8.52M |
| November 06, 2025 | 5.24 | 5.23 | 5.23 | 5.26 | 5.15 | 7.47M |
| November 05, 2025 | 5.14 | 5.25 | 5.25 | 5.26 | 5.12 | 7.67M |
| November 04, 2025 | 5.14 | 5.2 | 5.2 | 5.2 | 5.13 | 6.53M |
| November 03, 2025 | 5.09 | 5.16 | 5.16 | 5.19 | 5.09 | 7.82M |
| October 31, 2025 | 5 | 5.1 | 5.1 | 5.13 | 5 | 7.88M |
| October 30, 2025 | 5.04 | 4.99 | 4.99 | 5.07 | 4.99 | 7.38M |
| October 29, 2025 | 5.17 | 5.05 | 5.05 | 5.17 | 5.02 | 8.47M |
| October 28, 2025 | 5.13 | 5.16 | 5.16 | 5.19 | 5.1 | 8.51M |
| October 27, 2025 | 5.19 | 5.16 | 5.16 | 5.2 | 5.09 | 8.63M |
| October 24, 2025 | 5.25 | 5.19 | 5.19 | 5.25 | 5.16 | 6.5M |
| October 23, 2025 | 5.18 | 5.24 | 5.24 | 5.25 | 5.07 | 8.37M |
| October 22, 2025 | 5.2 | 5.2 | 5.2 | 5.27 | 5.16 | 7.86M |
| October 21, 2025 | 5.05 | 5.19 | 5.19 | 5.2 | 5.02 | 8.32M |
| October 20, 2025 | 4.95 | 5.05 | 5.05 | 5.08 | 4.93 | 12.45M |
| October 17, 2025 | 5.09 | 4.91 | 4.91 | 5.11 | 4.86 | 19.54M |
| October 16, 2025 | 5.19 | 5.14 | 5.14 | 5.23 | 5.09 | 5.58M |
| October 15, 2025 | 5.17 | 5.2 | 5.2 | 5.23 | 5.14 | 7.1M |
| October 14, 2025 | 5.17 | 5.17 | 5.17 | 5.23 | 5.13 | 9.19M |
| October 13, 2025 | 5.01 | 5.17 | 5.17 | 5.17 | 4.91 | 11.16M |
| October 10, 2025 | 5.03 | 5.12 | 5.12 | 5.18 | 4.99 | 10.88M |
| October 09, 2025 | 5.01 | 5.05 | 5.05 | 5.09 | 4.99 | 8.11M |
| September 30, 2025 | 5.06 | 5 | 5 | 5.11 | 5 | 7.35M |
| September 29, 2025 | 5 | 5.07 | 5.07 | 5.11 | 4.9 | 10.21M |
| September 26, 2025 | 4.89 | 5.04 | 5.04 | 5.1 | 4.86 | 12.7M |
| September 25, 2025 | 5.02 | 4.9 | 4.9 | 5.04 | 4.87 | 8.56M |
| September 24, 2025 | 4.93 | 4.98 | 4.98 | 4.99 | 4.87 | 7.2M |
