4.91
+0.01(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4.89 | 4.91 | 4.91 | 4.93 | 4.8 | 31.01M |
| December 24, 2025 | 4.85 | 4.9 | 4.9 | 4.92 | 4.84 | 21.08M |
| December 23, 2025 | 4.98 | 4.86 | 4.86 | 5 | 4.84 | 30.47M |
| December 22, 2025 | 5.09 | 4.99 | 4.99 | 5.1 | 4.98 | 41.94M |
| December 19, 2025 | 5.06 | 5.09 | 5.09 | 5.23 | 4.95 | 75.77M |
| December 18, 2025 | 4.75 | 5.05 | 5.05 | 5.17 | 4.75 | 91.44M |
| December 17, 2025 | 4.68 | 4.79 | 4.79 | 4.93 | 4.68 | 48.22M |
| December 16, 2025 | 4.75 | 4.68 | 4.68 | 4.76 | 4.67 | 23.06M |
| December 15, 2025 | 4.8 | 4.74 | 4.74 | 4.83 | 4.73 | 20.67M |
| December 12, 2025 | 4.86 | 4.81 | 4.81 | 4.87 | 4.79 | 23.52M |
| December 11, 2025 | 5 | 4.83 | 4.83 | 5 | 4.82 | 27.41M |
| December 10, 2025 | 5.03 | 4.98 | 4.98 | 5.03 | 4.92 | 23.99M |
| December 09, 2025 | 5.1 | 5.04 | 5.04 | 5.15 | 5.02 | 24.53M |
| December 08, 2025 | 5 | 5.11 | 5.11 | 5.17 | 4.99 | 40.69M |
| December 05, 2025 | 4.86 | 4.98 | 4.98 | 4.99 | 4.81 | 28.86M |
| December 04, 2025 | 5.22 | 4.87 | 4.87 | 5.22 | 4.85 | 33.46M |
| December 03, 2025 | 5.18 | 4.96 | 4.96 | 5.18 | 4.95 | 58.27M |
| December 02, 2025 | 5.18 | 5.17 | 5.17 | 5.22 | 5.11 | 37.37M |
| December 01, 2025 | 5.21 | 5.2 | 5.2 | 5.22 | 5.13 | 43.52M |
| November 28, 2025 | 5.22 | 5.22 | 5.22 | 5.3 | 5.1 | 39.88M |
| November 27, 2025 | 5.3 | 5.17 | 5.17 | 5.31 | 5.17 | 46.01M |
| November 26, 2025 | 5.41 | 5.31 | 5.31 | 5.54 | 5.29 | 71.34M |
| November 25, 2025 | 5.31 | 5.43 | 5.43 | 5.59 | 5.27 | 97.93M |
| November 24, 2025 | 5.15 | 5.25 | 5.25 | 5.31 | 5.08 | 62.61M |
| November 21, 2025 | 5.15 | 5.11 | 5.11 | 5.3 | 5.09 | 63.03M |
| November 20, 2025 | 5.45 | 5.22 | 5.22 | 5.47 | 5.2 | 66.05M |
| November 19, 2025 | 5.38 | 5.44 | 5.44 | 5.46 | 5.27 | 103.07M |
| November 18, 2025 | 5.13 | 5.52 | 5.52 | 5.63 | 5.12 | 153.5M |
| November 17, 2025 | 5.2 | 5.18 | 5.18 | 5.44 | 5.16 | 126.76M |
| November 14, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| November 13, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| November 12, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| November 11, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| November 10, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| November 07, 2025 | 4.9 | 5.18 | 5.18 | 5.23 | 4.78 | 132.79M |
| November 06, 2025 | 4.9 | 4.84 | 4.84 | 4.93 | 4.81 | 33.33M |
| November 05, 2025 | 4.89 | 4.92 | 4.92 | 4.95 | 4.8 | 42.47M |
| November 04, 2025 | 4.82 | 4.92 | 4.92 | 4.97 | 4.78 | 57.66M |
| November 03, 2025 | 4.79 | 4.84 | 4.84 | 4.84 | 4.75 | 38.46M |
| October 31, 2025 | 4.6 | 4.76 | 4.76 | 4.78 | 4.59 | 50.74M |
| October 30, 2025 | 4.74 | 4.6 | 4.6 | 4.74 | 4.59 | 27.01M |
| October 29, 2025 | 4.67 | 4.64 | 4.64 | 4.68 | 4.59 | 26.02M |
| October 28, 2025 | 4.66 | 4.69 | 4.69 | 4.74 | 4.64 | 22.46M |
| October 27, 2025 | 4.7 | 4.67 | 4.67 | 4.73 | 4.64 | 19.67M |
| October 24, 2025 | 4.74 | 4.69 | 4.69 | 4.78 | 4.67 | 26.44M |
| October 23, 2025 | 4.59 | 4.72 | 4.72 | 4.74 | 4.53 | 41.9M |
| October 22, 2025 | 4.55 | 4.57 | 4.57 | 4.61 | 4.52 | 20.59M |
| October 21, 2025 | 4.51 | 4.58 | 4.58 | 4.59 | 4.49 | 26.89M |
| October 20, 2025 | 4.53 | 4.53 | 4.53 | 4.57 | 4.5 | 16.66M |
| October 17, 2025 | 4.57 | 4.5 | 4.5 | 4.6 | 4.49 | 23.08M |
| October 16, 2025 | 4.65 | 4.56 | 4.56 | 4.66 | 4.53 | 28.4M |
| October 15, 2025 | 4.6 | 4.66 | 4.66 | 4.68 | 4.57 | 20.49M |
| October 14, 2025 | 4.69 | 4.61 | 4.61 | 4.73 | 4.61 | 28.68M |
| October 13, 2025 | 4.6 | 4.68 | 4.68 | 4.71 | 4.51 | 28.28M |
| October 10, 2025 | 4.83 | 4.72 | 4.72 | 4.85 | 4.71 | 39.98M |
| October 09, 2025 | 4.8 | 4.85 | 4.85 | 4.9 | 4.76 | 33.76M |
| September 30, 2025 | 4.82 | 4.81 | 4.81 | 4.89 | 4.81 | 23.75M |
| September 29, 2025 | 4.77 | 4.79 | 4.79 | 4.81 | 4.68 | 23.65M |
| September 26, 2025 | 4.9 | 4.77 | 4.77 | 4.92 | 4.77 | 31M |
| September 25, 2025 | 4.93 | 4.93 | 4.93 | 5.01 | 4.91 | 38.3M |