4.69
-0.09(-1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.75 | 4.78 | 4.78 | 4.83 | 4.71 | 24.07M |
| December 03, 2025 | 4.76 | 4.75 | 4.75 | 4.84 | 4.74 | 26.42M |
| December 02, 2025 | 4.68 | 4.77 | 4.77 | 4.79 | 4.63 | 37.33M |
| December 01, 2025 | 4.72 | 4.69 | 4.69 | 4.75 | 4.67 | 21.91M |
| November 28, 2025 | 4.68 | 4.71 | 4.71 | 4.72 | 4.62 | 22.12M |
| November 27, 2025 | 4.68 | 4.7 | 4.7 | 4.73 | 4.58 | 30.28M |
| November 26, 2025 | 4.78 | 4.73 | 4.73 | 4.82 | 4.71 | 28.03M |
| November 25, 2025 | 4.77 | 4.78 | 4.78 | 4.82 | 4.74 | 25.29M |
| November 24, 2025 | 4.8 | 4.76 | 4.76 | 4.9 | 4.73 | 31.3M |
| November 21, 2025 | 4.89 | 4.8 | 4.8 | 4.95 | 4.8 | 34.38M |
| November 20, 2025 | 4.78 | 4.94 | 4.94 | 5.05 | 4.75 | 53.94M |
| November 19, 2025 | 4.86 | 4.78 | 4.78 | 4.89 | 4.75 | 25.2M |
| November 18, 2025 | 5.03 | 4.88 | 4.88 | 5.04 | 4.83 | 37.36M |
| November 17, 2025 | 5 | 5.03 | 5.03 | 5.06 | 4.97 | 21.13M |
| November 14, 2025 | 4.99 | 5 | 5 | 5.07 | 4.98 | 25.64M |
| November 13, 2025 | 5.02 | 5.01 | 5.01 | 5.03 | 4.95 | 22.9M |
| November 12, 2025 | 4.94 | 5.02 | 5.02 | 5.06 | 4.92 | 37.2M |
| November 11, 2025 | 4.93 | 4.95 | 4.95 | 4.98 | 4.92 | 28.95M |
| November 10, 2025 | 4.86 | 4.94 | 4.94 | 4.94 | 4.84 | 37.29M |
| November 07, 2025 | 4.88 | 4.85 | 4.85 | 4.89 | 4.84 | 32.77M |
| November 06, 2025 | 4.91 | 4.89 | 4.89 | 4.93 | 4.87 | 30.39M |
| November 05, 2025 | 4.88 | 4.92 | 4.92 | 4.93 | 4.83 | 28.9M |
| November 04, 2025 | 4.91 | 4.9 | 4.9 | 4.93 | 4.88 | 33.21M |
| November 03, 2025 | 4.96 | 4.91 | 4.91 | 4.98 | 4.88 | 48.9M |
| October 31, 2025 | 5.03 | 4.96 | 4.96 | 5.08 | 4.94 | 83.01M |
| October 30, 2025 | 5.33 | 5.24 | 5.24 | 5.36 | 5.24 | 28.15M |
| October 29, 2025 | 5.35 | 5.33 | 5.33 | 5.36 | 5.29 | 32.86M |
| October 28, 2025 | 5.37 | 5.37 | 5.37 | 5.42 | 5.31 | 28.1M |
| October 27, 2025 | 5.36 | 5.37 | 5.37 | 5.47 | 5.34 | 32.92M |
| October 24, 2025 | 5.44 | 5.34 | 5.34 | 5.47 | 5.32 | 34.05M |
| October 23, 2025 | 5.48 | 5.45 | 5.45 | 5.54 | 5.36 | 35.07M |
| October 22, 2025 | 5.39 | 5.52 | 5.52 | 5.56 | 5.35 | 43.1M |
| October 21, 2025 | 5.28 | 5.39 | 5.39 | 5.45 | 5.25 | 35.5M |
| October 20, 2025 | 5.27 | 5.29 | 5.29 | 5.36 | 5.25 | 27.67M |
| October 17, 2025 | 5.36 | 5.26 | 5.26 | 5.4 | 5.24 | 36.11M |
| October 16, 2025 | 5.44 | 5.38 | 5.38 | 5.44 | 5.33 | 30.69M |
| October 15, 2025 | 5.45 | 5.44 | 5.44 | 5.49 | 5.38 | 33.87M |
| October 14, 2025 | 5.51 | 5.44 | 5.44 | 5.63 | 5.4 | 48.83M |
| October 13, 2025 | 5.37 | 5.51 | 5.51 | 5.53 | 5.34 | 51.62M |
| October 10, 2025 | 5.37 | 5.51 | 5.51 | 5.66 | 5.34 | 62.03M |
| October 09, 2025 | 5.26 | 5.39 | 5.39 | 5.46 | 5.19 | 68.42M |
| September 30, 2025 | 5.05 | 5.3 | 5.3 | 5.34 | 5.02 | 68.53M |
| September 29, 2025 | 5.02 | 5.06 | 5.06 | 5.1 | 4.94 | 40.14M |
| September 26, 2025 | 4.88 | 5 | 5 | 5.14 | 4.86 | 44.59M |
| September 25, 2025 | 4.96 | 4.9 | 4.9 | 4.97 | 4.88 | 29.45M |
| September 24, 2025 | 4.86 | 4.97 | 4.97 | 5.04 | 4.83 | 40.11M |
| September 23, 2025 | 5.09 | 4.89 | 4.89 | 5.09 | 4.8 | 60.55M |
| September 22, 2025 | 5.16 | 5.12 | 5.12 | 5.16 | 5.01 | 29.59M |
| September 19, 2025 | 5.16 | 5.17 | 5.17 | 5.22 | 5.05 | 49.8M |
| September 18, 2025 | 5.37 | 5.14 | 5.14 | 5.42 | 5.1 | 68.5M |
| September 17, 2025 | 5.3 | 5.39 | 5.39 | 5.41 | 5.2 | 51.12M |
| September 16, 2025 | 5.25 | 5.31 | 5.31 | 5.41 | 5.24 | 53.6M |
| September 15, 2025 | 5.3 | 5.3 | 5.3 | 5.39 | 5.16 | 74.55M |
| September 12, 2025 | 5.17 | 5.35 | 5.35 | 5.4 | 5.17 | 66.2M |
| September 11, 2025 | 5.13 | 5.19 | 5.19 | 5.2 | 5.07 | 52.84M |
| September 10, 2025 | 5.15 | 5.16 | 5.16 | 5.2 | 5.06 | 45.05M |
| September 09, 2025 | 5.01 | 5.18 | 5.18 | 5.25 | 4.98 | 76.26M |
| September 08, 2025 | 4.96 | 4.99 | 4.99 | 5.05 | 4.95 | 42.13M |
| September 05, 2025 | 4.95 | 4.94 | 4.94 | 4.95 | 4.89 | 35.69M |
| September 04, 2025 | 4.94 | 4.93 | 4.93 | 4.98 | 4.88 | 38.2M |