4.76
+0.02(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.71 | 4.8 | 4.8 | 4.83 | 4.71 | 22.01M |
| November 06, 2025 | 4.69 | 4.74 | 4.74 | 4.83 | 4.66 | 25.63M |
| November 05, 2025 | 4.64 | 4.69 | 4.69 | 4.71 | 4.6 | 25.43M |
| November 04, 2025 | 4.58 | 4.66 | 4.66 | 4.69 | 4.57 | 24.96M |
| November 03, 2025 | 4.54 | 4.59 | 4.59 | 4.59 | 4.52 | 19.99M |
| October 31, 2025 | 4.54 | 4.55 | 4.55 | 4.58 | 4.51 | 24.41M |
| October 30, 2025 | 4.56 | 4.54 | 4.54 | 4.58 | 4.53 | 18.27M |
| October 29, 2025 | 4.54 | 4.54 | 4.54 | 4.57 | 4.48 | 23.9M |
| October 28, 2025 | 4.54 | 4.59 | 4.59 | 4.64 | 4.54 | 43.98M |
| October 27, 2025 | 4.44 | 4.46 | 4.46 | 4.48 | 4.4 | 24.66M |
| October 24, 2025 | 4.46 | 4.44 | 4.44 | 4.48 | 4.42 | 16.82M |
| October 23, 2025 | 4.46 | 4.47 | 4.47 | 4.5 | 4.44 | 21.56M |
| October 22, 2025 | 4.44 | 4.46 | 4.46 | 4.5 | 4.43 | 19.34M |
| October 21, 2025 | 4.42 | 4.44 | 4.44 | 4.46 | 4.41 | 17.5M |
| October 20, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.36 | 13.89M |
| October 17, 2025 | 4.41 | 4.41 | 4.41 | 4.46 | 4.39 | 19.77M |
| October 16, 2025 | 4.4 | 4.42 | 4.42 | 4.42 | 4.39 | 13.53M |
| October 15, 2025 | 4.39 | 4.4 | 4.4 | 4.42 | 4.36 | 15.47M |
| October 14, 2025 | 4.35 | 4.39 | 4.39 | 4.4 | 4.32 | 19.08M |
| October 13, 2025 | 4.3 | 4.37 | 4.37 | 4.37 | 4.24 | 19.78M |
| October 10, 2025 | 4.26 | 4.33 | 4.33 | 4.34 | 4.24 | 14.66M |
| October 09, 2025 | 4.23 | 4.25 | 4.25 | 4.26 | 4.22 | 11.99M |
| September 30, 2025 | 4.27 | 4.23 | 4.23 | 4.27 | 4.22 | 10.45M |
| September 29, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.2 | 8.66M |
| September 26, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.23 | 10.11M |
| September 25, 2025 | 4.32 | 4.26 | 4.26 | 4.32 | 4.23 | 12.05M |
| September 24, 2025 | 4.27 | 4.32 | 4.32 | 4.33 | 4.26 | 8.7M |
| September 23, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.23 | 11.76M |
| September 22, 2025 | 4.32 | 4.29 | 4.29 | 4.33 | 4.27 | 8M |
| September 19, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.26 | 10.44M |
| September 18, 2025 | 4.37 | 4.31 | 4.31 | 4.38 | 4.31 | 13.69M |
| September 17, 2025 | 4.38 | 4.37 | 4.37 | 4.39 | 4.34 | 10.03M |
| September 16, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.35 | 10.63M |
| September 15, 2025 | 4.39 | 4.36 | 4.36 | 4.4 | 4.34 | 10.86M |
| September 12, 2025 | 4.38 | 4.39 | 4.39 | 4.43 | 4.37 | 12.21M |
| September 11, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.34 | 9.68M |
| September 10, 2025 | 4.38 | 4.36 | 4.36 | 4.39 | 4.36 | 5.74M |
| September 09, 2025 | 4.41 | 4.38 | 4.38 | 4.41 | 4.35 | 10.13M |
| September 08, 2025 | 4.38 | 4.41 | 4.41 | 4.42 | 4.37 | 10.54M |
| September 05, 2025 | 4.4 | 4.39 | 4.39 | 4.41 | 4.35 | 13.69M |
| September 04, 2025 | 4.39 | 4.41 | 4.41 | 4.41 | 4.32 | 15.06M |
| September 03, 2025 | 4.47 | 4.39 | 4.39 | 4.48 | 4.38 | 14.58M |
| September 02, 2025 | 4.45 | 4.48 | 4.48 | 4.49 | 4.44 | 11.8M |
| September 01, 2025 | 4.45 | 4.46 | 4.46 | 4.52 | 4.4 | 20.81M |
| August 29, 2025 | 4.44 | 4.45 | 4.45 | 4.49 | 4.42 | 17.56M |
| August 28, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.38 | 18.35M |
| August 27, 2025 | 4.54 | 4.45 | 4.45 | 4.54 | 4.45 | 15.51M |
| August 26, 2025 | 4.53 | 4.53 | 4.53 | 4.55 | 4.52 | 12.12M |
| August 25, 2025 | 4.5 | 4.54 | 4.54 | 4.56 | 4.5 | 23.35M |
| August 22, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.44 | 15.97M |
| August 21, 2025 | 4.45 | 4.48 | 4.48 | 4.49 | 4.44 | 19.99M |
| August 20, 2025 | 4.44 | 4.45 | 4.45 | 4.45 | 4.42 | 12.46M |
| August 19, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.43 | 12.38M |
| August 18, 2025 | 4.46 | 4.44 | 4.44 | 4.47 | 4.44 | 20.22M |
| August 15, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.4 | 19.49M |
| August 14, 2025 | 4.46 | 4.44 | 4.44 | 4.52 | 4.43 | 23.17M |
| August 13, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.44 | 18.87M |
| August 12, 2025 | 4.46 | 4.44 | 4.44 | 4.49 | 4.43 | 22.95M |
| August 11, 2025 | 4.58 | 4.45 | 4.45 | 4.59 | 4.4 | 39.64M |
| August 08, 2025 | 4.56 | 4.59 | 4.59 | 4.59 | 4.54 | 10.12M |
