4.67
+0.01(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.94 | 4.66 | 4.66 | 4.94 | 4.65 | 74.17M |
| December 03, 2025 | 4.88 | 4.7 | 4.7 | 4.9 | 4.68 | 130.07M |
| December 02, 2025 | 4.98 | 4.86 | 4.86 | 4.99 | 4.85 | 149.47M |
| December 01, 2025 | 5 | 5.03 | 5.03 | 5.13 | 4.95 | 154.98M |
| November 28, 2025 | 4.94 | 4.95 | 4.95 | 5.04 | 4.91 | 130.04M |
| November 27, 2025 | 5.1 | 4.96 | 4.96 | 5.13 | 4.95 | 210.75M |
| November 26, 2025 | 5.2 | 5.13 | 5.13 | 5.29 | 5.1 | 294.98M |
| November 25, 2025 | 5.18 | 5.33 | 5.33 | 5.5 | 5.12 | 501.45M |
| November 24, 2025 | 5 | 5.22 | 5.22 | 5.28 | 4.93 | 332.61M |
| November 21, 2025 | 4.86 | 5.05 | 5.05 | 5.19 | 4.86 | 323.5M |
| November 20, 2025 | 4.88 | 4.95 | 4.95 | 5.07 | 4.76 | 233.28M |
| November 19, 2025 | 4.91 | 4.83 | 4.83 | 4.92 | 4.8 | 155.65M |
| November 18, 2025 | 4.79 | 4.98 | 4.98 | 5.05 | 4.76 | 291.88M |
| November 17, 2025 | 4.64 | 4.82 | 4.82 | 4.82 | 4.63 | 165.91M |
| November 14, 2025 | 4.71 | 4.66 | 4.66 | 4.74 | 4.65 | 78.93M |
| November 13, 2025 | 4.76 | 4.74 | 4.74 | 4.76 | 4.65 | 92.2M |
| November 12, 2025 | 4.7 | 4.73 | 4.73 | 4.78 | 4.67 | 145.26M |
| November 11, 2025 | 4.66 | 4.69 | 4.69 | 4.73 | 4.63 | 84.25M |
| November 10, 2025 | 4.59 | 4.67 | 4.67 | 4.69 | 4.59 | 80.42M |
| November 07, 2025 | 4.63 | 4.59 | 4.59 | 4.65 | 4.59 | 69.37M |
| November 06, 2025 | 4.7 | 4.65 | 4.65 | 4.71 | 4.62 | 81.48M |
| November 05, 2025 | 4.65 | 4.72 | 4.72 | 4.74 | 4.64 | 92.19M |
| November 04, 2025 | 4.7 | 4.71 | 4.71 | 4.72 | 4.64 | 107.74M |
| November 03, 2025 | 4.65 | 4.72 | 4.72 | 4.77 | 4.64 | 158.67M |
| October 31, 2025 | 4.42 | 4.64 | 4.64 | 4.73 | 4.42 | 212.36M |
| October 30, 2025 | 4.48 | 4.42 | 4.42 | 4.51 | 4.42 | 86.82M |
| October 29, 2025 | 4.52 | 4.49 | 4.49 | 4.52 | 4.45 | 77.89M |
| October 28, 2025 | 4.49 | 4.52 | 4.52 | 4.56 | 4.46 | 68.93M |
| October 27, 2025 | 4.62 | 4.51 | 4.51 | 4.62 | 4.49 | 98.67M |
| October 24, 2025 | 4.57 | 4.59 | 4.59 | 4.63 | 4.57 | 57.57M |
| October 23, 2025 | 4.55 | 4.58 | 4.58 | 4.59 | 4.48 | 61.25M |
| October 22, 2025 | 4.51 | 4.53 | 4.53 | 4.58 | 4.5 | 57.57M |
| October 21, 2025 | 4.46 | 4.53 | 4.53 | 4.55 | 4.46 | 64.52M |
| October 20, 2025 | 4.45 | 4.47 | 4.47 | 4.5 | 4.45 | 60.22M |
| October 17, 2025 | 4.55 | 4.41 | 4.41 | 4.59 | 4.41 | 85.69M |
| October 16, 2025 | 4.64 | 4.56 | 4.56 | 4.64 | 4.54 | 76.75M |
| October 15, 2025 | 4.63 | 4.65 | 4.65 | 4.66 | 4.56 | 69.5M |
| October 14, 2025 | 4.7 | 4.6 | 4.6 | 4.75 | 4.59 | 98.4M |
| October 13, 2025 | 4.59 | 4.7 | 4.7 | 4.7 | 4.5 | 102.5M |
| October 10, 2025 | 4.87 | 4.8 | 4.8 | 4.89 | 4.78 | 100.38M |
| October 09, 2025 | 4.86 | 4.89 | 4.89 | 4.93 | 4.85 | 90.49M |
| September 30, 2025 | 4.83 | 4.84 | 4.84 | 4.87 | 4.81 | 89.44M |
| September 29, 2025 | 4.83 | 4.81 | 4.81 | 4.85 | 4.71 | 110.32M |
| September 26, 2025 | 4.98 | 4.85 | 4.85 | 4.99 | 4.85 | 128.65M |
| September 25, 2025 | 4.95 | 5.02 | 5.02 | 5.13 | 4.95 | 144.29M |
| September 24, 2025 | 4.9 | 4.99 | 4.99 | 5 | 4.87 | 106.67M |
| September 23, 2025 | 5.07 | 4.93 | 4.93 | 5.09 | 4.8 | 181.2M |
| September 22, 2025 | 5.24 | 5.1 | 5.1 | 5.25 | 5.04 | 163.56M |
| September 19, 2025 | 5.28 | 5.22 | 5.22 | 5.33 | 5.2 | 107.43M |
| September 18, 2025 | 5.43 | 5.29 | 5.29 | 5.46 | 5.24 | 187.58M |
| September 17, 2025 | 5.45 | 5.43 | 5.43 | 5.5 | 5.4 | 151.26M |
| September 16, 2025 | 5.36 | 5.48 | 5.48 | 5.51 | 5.35 | 208.74M |
| September 15, 2025 | 5.32 | 5.39 | 5.39 | 5.46 | 5.26 | 176.43M |
| September 12, 2025 | 5.37 | 5.32 | 5.32 | 5.43 | 5.31 | 151.72M |
| September 11, 2025 | 5.34 | 5.38 | 5.38 | 5.38 | 5.16 | 154.48M |
| September 10, 2025 | 5.28 | 5.31 | 5.31 | 5.38 | 5.26 | 95.88M |
| September 09, 2025 | 5.41 | 5.28 | 5.28 | 5.44 | 5.27 | 125.5M |
| September 08, 2025 | 5.43 | 5.43 | 5.43 | 5.44 | 5.34 | 135.63M |
| September 05, 2025 | 5.32 | 5.42 | 5.42 | 5.43 | 5.24 | 130.96M |
| September 04, 2025 | 5.42 | 5.31 | 5.31 | 5.52 | 5.22 | 162.31M |
