4.72
-0.04(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.74 | 4.72 | 4.72 | 4.75 | 4.72 | 26.01M |
| November 06, 2025 | 4.72 | 4.76 | 4.76 | 4.78 | 4.72 | 40.9M |
| November 05, 2025 | 4.71 | 4.72 | 4.72 | 4.74 | 4.69 | 23.56M |
| November 04, 2025 | 4.74 | 4.73 | 4.73 | 4.75 | 4.7 | 32.97M |
| November 03, 2025 | 4.73 | 4.75 | 4.75 | 4.76 | 4.69 | 27.89M |
| October 31, 2025 | 4.77 | 4.74 | 4.74 | 4.79 | 4.74 | 41.99M |
| October 30, 2025 | 4.85 | 4.74 | 4.74 | 4.87 | 4.74 | 57.01M |
| October 29, 2025 | 4.78 | 4.87 | 4.87 | 4.88 | 4.77 | 63.52M |
| October 28, 2025 | 4.84 | 4.79 | 4.79 | 4.84 | 4.77 | 35.26M |
| October 27, 2025 | 4.85 | 4.85 | 4.85 | 4.87 | 4.81 | 42.98M |
| October 24, 2025 | 4.8 | 4.82 | 4.82 | 4.84 | 4.77 | 33.74M |
| October 23, 2025 | 4.74 | 4.8 | 4.8 | 4.81 | 4.71 | 31.65M |
| October 22, 2025 | 4.75 | 4.75 | 4.75 | 4.79 | 4.73 | 25.49M |
| October 21, 2025 | 4.68 | 4.75 | 4.75 | 4.79 | 4.66 | 39.98M |
| October 20, 2025 | 4.69 | 4.67 | 4.67 | 4.7 | 4.64 | 28.56M |
| October 17, 2025 | 4.74 | 4.65 | 4.65 | 4.78 | 4.64 | 34.6M |
| October 16, 2025 | 4.76 | 4.74 | 4.74 | 4.79 | 4.73 | 28.6M |
| October 15, 2025 | 4.72 | 4.77 | 4.77 | 4.78 | 4.69 | 39.44M |
| October 14, 2025 | 4.74 | 4.72 | 4.72 | 4.81 | 4.7 | 41.38M |
| October 13, 2025 | 4.65 | 4.73 | 4.73 | 4.75 | 4.62 | 39.25M |
| October 10, 2025 | 4.77 | 4.81 | 4.81 | 4.84 | 4.75 | 47.75M |
| October 09, 2025 | 4.76 | 4.79 | 4.79 | 4.82 | 4.72 | 46.25M |
| September 30, 2025 | 4.81 | 4.75 | 4.75 | 4.82 | 4.73 | 41.36M |
| September 29, 2025 | 4.65 | 4.82 | 4.82 | 4.88 | 4.62 | 75.11M |
| September 26, 2025 | 4.66 | 4.65 | 4.65 | 4.69 | 4.64 | 25M |
| September 25, 2025 | 4.69 | 4.67 | 4.67 | 4.71 | 4.64 | 25.85M |
| September 24, 2025 | 4.6 | 4.69 | 4.69 | 4.71 | 4.6 | 33.86M |
| September 23, 2025 | 4.71 | 4.63 | 4.63 | 4.72 | 4.56 | 44.62M |
| September 22, 2025 | 4.73 | 4.73 | 4.73 | 4.75 | 4.68 | 32.64M |
| September 19, 2025 | 4.79 | 4.73 | 4.73 | 4.8 | 4.72 | 35.78M |
| September 18, 2025 | 4.92 | 4.79 | 4.79 | 4.92 | 4.73 | 71.7M |
| September 17, 2025 | 4.88 | 4.93 | 4.93 | 4.94 | 4.85 | 51.04M |
| September 16, 2025 | 4.84 | 4.9 | 4.9 | 4.92 | 4.84 | 53.58M |
| September 15, 2025 | 4.87 | 4.84 | 4.84 | 4.88 | 4.82 | 35.35M |
| September 12, 2025 | 4.9 | 4.86 | 4.86 | 4.93 | 4.84 | 52.15M |
| September 11, 2025 | 4.72 | 4.92 | 4.92 | 4.95 | 4.7 | 92.56M |
| September 10, 2025 | 4.74 | 4.73 | 4.73 | 4.77 | 4.7 | 25.99M |
| September 09, 2025 | 4.74 | 4.74 | 4.74 | 4.78 | 4.71 | 34.89M |
| September 08, 2025 | 4.76 | 4.75 | 4.75 | 4.78 | 4.72 | 37.69M |
| September 05, 2025 | 4.72 | 4.76 | 4.76 | 4.77 | 4.67 | 43.78M |
| September 04, 2025 | 4.68 | 4.72 | 4.72 | 4.76 | 4.65 | 57.48M |
| September 03, 2025 | 4.84 | 4.68 | 4.68 | 4.86 | 4.66 | 53.44M |
| September 02, 2025 | 4.84 | 4.83 | 4.83 | 4.88 | 4.76 | 69.17M |
| September 01, 2025 | 4.89 | 4.85 | 4.85 | 4.91 | 4.83 | 47.28M |
| August 29, 2025 | 4.94 | 4.88 | 4.88 | 4.95 | 4.87 | 61.38M |
| August 28, 2025 | 4.85 | 4.93 | 4.93 | 4.93 | 4.77 | 74.4M |
| August 27, 2025 | 4.93 | 4.84 | 4.84 | 4.99 | 4.84 | 91.34M |
| August 26, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.94 | 73.76M |
| August 25, 2025 | 5 | 5 | 5 | 5.09 | 4.94 | 131.32M |
| August 22, 2025 | 4.86 | 4.96 | 4.96 | 4.97 | 4.85 | 114.52M |
| August 21, 2025 | 5 | 4.88 | 4.88 | 5.01 | 4.85 | 147.95M |
| August 20, 2025 | 4.76 | 5.05 | 5.05 | 5.19 | 4.7 | 187.23M |
| August 19, 2025 | 4.82 | 4.77 | 4.77 | 4.84 | 4.76 | 71.8M |
| August 18, 2025 | 4.79 | 4.83 | 4.83 | 4.91 | 4.78 | 124.11M |
| August 15, 2025 | 4.61 | 4.77 | 4.77 | 4.82 | 4.6 | 129.26M |
| August 14, 2025 | 4.68 | 4.63 | 4.63 | 4.74 | 4.61 | 73.15M |
| August 13, 2025 | 4.66 | 4.72 | 4.65 | 4.75 | 4.62 | 78.33M |
| August 12, 2025 | 4.65 | 4.66 | 4.66 | 4.66 | 4.62 | 31.87M |
| August 11, 2025 | 4.58 | 4.64 | 4.64 | 4.66 | 4.57 | 41.79M |
| August 08, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.54 | 31.19M |