4.87
+0.15(+3.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.65 | 4.72 | 4.72 | 4.75 | 4.64 | 55.46M |
| December 03, 2025 | 4.61 | 4.66 | 4.66 | 4.67 | 4.58 | 42.34M |
| December 02, 2025 | 4.56 | 4.61 | 4.61 | 4.61 | 4.52 | 34.55M |
| December 01, 2025 | 4.54 | 4.56 | 4.56 | 4.59 | 4.53 | 28.55M |
| November 28, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.46 | 25.85M |
| November 27, 2025 | 4.51 | 4.5 | 4.5 | 4.55 | 4.49 | 31.02M |
| November 26, 2025 | 4.59 | 4.51 | 4.51 | 4.61 | 4.5 | 36.99M |
| November 25, 2025 | 4.63 | 4.58 | 4.58 | 4.64 | 4.57 | 41.61M |
| November 24, 2025 | 4.57 | 4.63 | 4.63 | 4.68 | 4.57 | 46.94M |
| November 21, 2025 | 4.65 | 4.56 | 4.56 | 4.68 | 4.54 | 51.3M |
| November 20, 2025 | 4.75 | 4.68 | 4.68 | 4.76 | 4.65 | 42.39M |
| November 19, 2025 | 4.69 | 4.75 | 4.75 | 4.76 | 4.66 | 44.01M |
| November 18, 2025 | 4.82 | 4.71 | 4.71 | 4.84 | 4.68 | 62.35M |
| November 17, 2025 | 4.94 | 4.85 | 4.85 | 4.95 | 4.82 | 54.7M |
| November 14, 2025 | 4.87 | 4.93 | 4.93 | 4.98 | 4.84 | 70.85M |
| November 13, 2025 | 4.84 | 4.9 | 4.9 | 4.97 | 4.82 | 46.38M |
| November 12, 2025 | 5.01 | 4.84 | 4.84 | 5.01 | 4.83 | 69.21M |
| November 11, 2025 | 4.88 | 4.99 | 4.99 | 5.07 | 4.87 | 91.62M |
| November 10, 2025 | 4.88 | 4.87 | 4.87 | 4.89 | 4.81 | 54.41M |
| November 07, 2025 | 4.91 | 4.89 | 4.89 | 4.97 | 4.88 | 65.39M |
| November 06, 2025 | 4.89 | 4.93 | 4.93 | 4.94 | 4.85 | 71.14M |
| November 05, 2025 | 4.8 | 4.88 | 4.88 | 4.94 | 4.77 | 92.18M |
| November 04, 2025 | 4.8 | 4.81 | 4.81 | 4.84 | 4.75 | 63.8M |
| November 03, 2025 | 4.78 | 4.81 | 4.81 | 4.82 | 4.73 | 70.01M |
| October 31, 2025 | 4.75 | 4.73 | 4.73 | 4.83 | 4.72 | 76.63M |
| October 30, 2025 | 4.7 | 4.7 | 4.7 | 4.75 | 4.66 | 61.71M |
| October 29, 2025 | 4.66 | 4.69 | 4.69 | 4.7 | 4.62 | 41.63M |
| October 28, 2025 | 4.67 | 4.67 | 4.67 | 4.76 | 4.62 | 73.11M |
| October 27, 2025 | 4.65 | 4.67 | 4.67 | 4.72 | 4.62 | 88.58M |
| October 24, 2025 | 4.75 | 4.69 | 4.69 | 4.77 | 4.63 | 71.42M |
| October 23, 2025 | 4.76 | 4.74 | 4.74 | 4.77 | 4.67 | 71.32M |
| October 22, 2025 | 4.83 | 4.78 | 4.78 | 4.83 | 4.76 | 80.97M |
| October 21, 2025 | 4.64 | 4.84 | 4.84 | 4.85 | 4.63 | 157.98M |
| October 20, 2025 | 4.57 | 4.62 | 4.62 | 4.67 | 4.57 | 45.81M |
| October 17, 2025 | 4.66 | 4.55 | 4.55 | 4.68 | 4.55 | 62.17M |
| October 16, 2025 | 4.75 | 4.68 | 4.68 | 4.75 | 4.62 | 88.78M |
| October 15, 2025 | 4.6 | 4.73 | 4.73 | 4.76 | 4.58 | 99.11M |
| October 14, 2025 | 4.61 | 4.59 | 4.59 | 4.67 | 4.57 | 56.79M |
| October 13, 2025 | 4.52 | 4.62 | 4.62 | 4.63 | 4.5 | 53.95M |
| October 10, 2025 | 4.6 | 4.63 | 4.63 | 4.67 | 4.56 | 64.49M |
| October 09, 2025 | 4.46 | 4.6 | 4.6 | 4.62 | 4.45 | 85.23M |
| September 30, 2025 | 4.43 | 4.46 | 4.46 | 4.47 | 4.42 | 31.89M |
| September 29, 2025 | 4.38 | 4.44 | 4.44 | 4.47 | 4.31 | 42.79M |
| September 26, 2025 | 4.33 | 4.37 | 4.37 | 4.43 | 4.33 | 31.65M |
| September 25, 2025 | 4.42 | 4.35 | 4.35 | 4.42 | 4.33 | 31.9M |
| September 24, 2025 | 4.36 | 4.42 | 4.42 | 4.43 | 4.35 | 29.27M |
| September 23, 2025 | 4.43 | 4.38 | 4.38 | 4.44 | 4.32 | 38.32M |
| September 22, 2025 | 4.48 | 4.42 | 4.42 | 4.49 | 4.39 | 31.66M |
| September 19, 2025 | 4.52 | 4.48 | 4.48 | 4.53 | 4.45 | 41.77M |
| September 18, 2025 | 4.5 | 4.55 | 4.55 | 4.68 | 4.48 | 93.58M |
| September 17, 2025 | 4.52 | 4.5 | 4.5 | 4.53 | 4.49 | 32.31M |
| September 16, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.48 | 31.94M |
| September 15, 2025 | 4.48 | 4.53 | 4.53 | 4.58 | 4.48 | 60.21M |
| September 12, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.44 | 52.59M |
| September 11, 2025 | 4.37 | 4.46 | 4.46 | 4.46 | 4.34 | 48.14M |
| September 10, 2025 | 4.39 | 4.37 | 4.37 | 4.41 | 4.36 | 24.29M |
| September 09, 2025 | 4.42 | 4.39 | 4.39 | 4.43 | 4.37 | 34.74M |
| September 08, 2025 | 4.43 | 4.42 | 4.42 | 4.44 | 4.38 | 52.83M |
| September 05, 2025 | 4.41 | 4.42 | 4.42 | 4.43 | 4.36 | 37.55M |
| September 04, 2025 | 4.39 | 4.39 | 4.39 | 4.44 | 4.34 | 46.92M |
