4.89
+0.11(+2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.78 | 4.89 | 4.89 | 4.9 | 4.74 | 13.16M |
| December 04, 2025 | 4.83 | 4.78 | 4.78 | 4.85 | 4.74 | 14.81M |
| December 03, 2025 | 4.91 | 4.85 | 4.85 | 4.91 | 4.83 | 12.09M |
| December 02, 2025 | 4.93 | 4.91 | 4.91 | 4.94 | 4.85 | 16.29M |
| December 01, 2025 | 4.97 | 4.93 | 4.93 | 5.04 | 4.92 | 18.02M |
| November 28, 2025 | 4.84 | 4.96 | 4.96 | 4.98 | 4.83 | 18.19M |
| November 27, 2025 | 4.89 | 4.84 | 4.84 | 4.91 | 4.82 | 18.64M |
| November 26, 2025 | 4.85 | 4.88 | 4.88 | 4.96 | 4.83 | 23.35M |
| November 25, 2025 | 4.81 | 4.85 | 4.85 | 4.87 | 4.79 | 21.36M |
| November 24, 2025 | 4.9 | 4.78 | 4.78 | 4.94 | 4.77 | 30.9M |
| November 21, 2025 | 5.09 | 4.9 | 4.9 | 5.14 | 4.89 | 35.29M |
| November 20, 2025 | 5.3 | 5.16 | 5.16 | 5.34 | 5.13 | 27.26M |
| November 19, 2025 | 5.25 | 5.33 | 5.33 | 5.35 | 5.22 | 25.22M |
| November 18, 2025 | 5.42 | 5.24 | 5.24 | 5.46 | 5.2 | 38.13M |
| November 17, 2025 | 5.54 | 5.45 | 5.45 | 5.63 | 5.38 | 38.47M |
| November 14, 2025 | 5.43 | 5.34 | 5.34 | 5.46 | 5.32 | 35.26M |
| November 13, 2025 | 5.18 | 5.49 | 5.49 | 5.61 | 5.18 | 78.57M |
| November 12, 2025 | 5.2 | 5.15 | 5.15 | 5.21 | 5.1 | 23.38M |
| November 11, 2025 | 5.14 | 5.19 | 5.19 | 5.22 | 5.09 | 34.59M |
| November 10, 2025 | 5.24 | 5.16 | 5.16 | 5.34 | 5.12 | 65.52M |
| November 07, 2025 | 4.96 | 5.18 | 5.18 | 5.25 | 4.95 | 67.17M |
| November 06, 2025 | 4.88 | 4.96 | 4.96 | 5.01 | 4.88 | 30.94M |
| November 05, 2025 | 4.81 | 4.91 | 4.91 | 4.92 | 4.78 | 29.28M |
| November 04, 2025 | 4.8 | 4.81 | 4.81 | 4.84 | 4.76 | 21.43M |
| November 03, 2025 | 4.73 | 4.8 | 4.8 | 4.81 | 4.7 | 22.71M |
| October 31, 2025 | 4.69 | 4.74 | 4.74 | 4.74 | 4.68 | 15.19M |
| October 30, 2025 | 4.73 | 4.69 | 4.69 | 4.74 | 4.69 | 13.34M |
| October 29, 2025 | 4.76 | 4.75 | 4.75 | 4.76 | 4.68 | 16.49M |
| October 28, 2025 | 4.78 | 4.76 | 4.76 | 4.79 | 4.72 | 21.81M |
| October 27, 2025 | 4.7 | 4.78 | 4.78 | 4.78 | 4.7 | 27.82M |
| October 24, 2025 | 4.75 | 4.68 | 4.68 | 4.75 | 4.67 | 22.12M |
| October 23, 2025 | 4.65 | 4.75 | 4.75 | 4.76 | 4.62 | 24.9M |
| October 22, 2025 | 4.67 | 4.67 | 4.67 | 4.71 | 4.65 | 14.39M |
| October 21, 2025 | 4.63 | 4.67 | 4.67 | 4.69 | 4.62 | 13.35M |
| October 20, 2025 | 4.67 | 4.64 | 4.64 | 4.69 | 4.6 | 12.68M |
| October 17, 2025 | 4.69 | 4.66 | 4.66 | 4.74 | 4.65 | 16.91M |
| October 16, 2025 | 4.73 | 4.69 | 4.69 | 4.75 | 4.66 | 15.43M |
| October 15, 2025 | 4.69 | 4.72 | 4.72 | 4.78 | 4.67 | 19.38M |
| October 14, 2025 | 4.73 | 4.69 | 4.69 | 4.78 | 4.67 | 25.7M |
| October 13, 2025 | 4.62 | 4.75 | 4.75 | 4.76 | 4.59 | 26.86M |
| October 10, 2025 | 4.71 | 4.75 | 4.75 | 4.8 | 4.66 | 37.04M |
| October 09, 2025 | 4.6 | 4.71 | 4.71 | 4.74 | 4.6 | 43.37M |
| September 30, 2025 | 4.55 | 4.56 | 4.56 | 4.57 | 4.52 | 14.93M |
| September 29, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.46 | 17.06M |
| September 26, 2025 | 4.47 | 4.48 | 4.48 | 4.51 | 4.45 | 8.67M |
| September 25, 2025 | 4.53 | 4.49 | 4.49 | 4.55 | 4.48 | 10.84M |
| September 24, 2025 | 4.49 | 4.53 | 4.53 | 4.54 | 4.48 | 12.09M |
| September 23, 2025 | 4.51 | 4.49 | 4.49 | 4.51 | 4.4 | 18.81M |
| September 22, 2025 | 4.61 | 4.53 | 4.53 | 4.61 | 4.5 | 17.24M |
| September 19, 2025 | 4.48 | 4.62 | 4.62 | 4.73 | 4.46 | 35.32M |
| September 18, 2025 | 4.55 | 4.47 | 4.47 | 4.57 | 4.46 | 14.11M |
| September 17, 2025 | 4.56 | 4.53 | 4.53 | 4.56 | 4.52 | 10.51M |
| September 16, 2025 | 4.57 | 4.57 | 4.57 | 4.59 | 4.51 | 14.26M |
| September 15, 2025 | 4.61 | 4.57 | 4.57 | 4.62 | 4.55 | 13.6M |
| September 12, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.53 | 18.6M |
| September 11, 2025 | 4.55 | 4.57 | 4.57 | 4.58 | 4.5 | 13.1M |
| September 10, 2025 | 4.53 | 4.54 | 4.54 | 4.55 | 4.49 | 9.71M |
| September 09, 2025 | 4.52 | 4.52 | 4.52 | 4.57 | 4.51 | 15.52M |
| September 08, 2025 | 4.48 | 4.52 | 4.52 | 4.52 | 4.46 | 12.2M |
| September 05, 2025 | 4.41 | 4.47 | 4.47 | 4.48 | 4.4 | 10.6M |