4.69
+0.01(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.84 | 4.68 | 4.68 | 4.87 | 4.64 | 11.15M |
| December 03, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.82 | 6.97M |
| December 02, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.69M |
| December 01, 2025 | 4.5 | 4.43 | 4.43 | 4.5 | 4.41 | 4.49M |
| November 28, 2025 | 4.48 | 4.53 | 4.53 | 4.54 | 4.44 | 3.09M |
| November 27, 2025 | 4.51 | 4.44 | 4.44 | 4.53 | 4.42 | 3.69M |
| November 26, 2025 | 4.62 | 4.5 | 4.5 | 4.62 | 4.5 | 3.65M |
| November 25, 2025 | 4.55 | 4.59 | 4.59 | 4.63 | 4.54 | 3.68M |
| November 24, 2025 | 4.52 | 4.52 | 4.52 | 4.55 | 4.4 | 4.78M |
| November 21, 2025 | 4.54 | 4.53 | 4.53 | 4.73 | 4.51 | 7.44M |
| November 20, 2025 | 4.65 | 4.52 | 4.52 | 4.67 | 4.5 | 5.45M |
| November 19, 2025 | 4.63 | 4.64 | 4.64 | 4.69 | 4.61 | 2.94M |
| November 18, 2025 | 4.67 | 4.63 | 4.63 | 4.67 | 4.6 | 3.63M |
| November 17, 2025 | 4.73 | 4.68 | 4.68 | 4.73 | 4.62 | 4.58M |
| November 14, 2025 | 4.8 | 4.72 | 4.72 | 4.82 | 4.72 | 6.28M |
| November 13, 2025 | 4.75 | 4.81 | 4.81 | 4.83 | 4.74 | 3.83M |
| November 12, 2025 | 4.81 | 4.76 | 4.76 | 4.86 | 4.73 | 5.42M |
| November 11, 2025 | 4.76 | 4.84 | 4.84 | 4.92 | 4.76 | 7.44M |
| November 10, 2025 | 4.78 | 4.76 | 4.76 | 4.8 | 4.74 | 3.88M |
| November 07, 2025 | 4.81 | 4.78 | 4.78 | 4.83 | 4.74 | 4.44M |
| November 06, 2025 | 4.86 | 4.82 | 4.82 | 4.86 | 4.74 | 6.72M |
| November 05, 2025 | 4.88 | 4.84 | 4.84 | 4.88 | 4.79 | 4.35M |
| November 04, 2025 | 4.87 | 4.86 | 4.86 | 5 | 4.82 | 7.48M |
| November 03, 2025 | 4.88 | 4.88 | 4.88 | 4.89 | 4.79 | 7.25M |
| October 31, 2025 | 4.73 | 4.88 | 4.88 | 4.92 | 4.71 | 13.73M |
| October 30, 2025 | 4.66 | 4.69 | 4.69 | 4.79 | 4.66 | 12.19M |
| October 29, 2025 | 4.68 | 4.62 | 4.62 | 4.68 | 4.58 | 16.09M |
| October 28, 2025 | 4.79 | 4.81 | 4.81 | 5.04 | 4.79 | 29.98M |
| October 27, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 4.11M |
| October 24, 2025 | 5.64 | 5.3 | 5.3 | 5.84 | 5.3 | 20.09M |
| October 23, 2025 | 5.56 | 5.58 | 5.58 | 5.65 | 5.4 | 14.63M |
| October 22, 2025 | 5.26 | 5.45 | 5.45 | 5.45 | 5.25 | 9.71M |
| October 21, 2025 | 5.19 | 5.19 | 5.19 | 5.3 | 5.06 | 21.33M |
| October 20, 2025 | 5.02 | 5.21 | 5.21 | 5.21 | 5 | 14.75M |
| October 17, 2025 | 4.98 | 4.96 | 4.96 | 5.12 | 4.92 | 14.86M |
| October 16, 2025 | 4.67 | 4.88 | 4.88 | 4.88 | 4.65 | 8.96M |
| October 15, 2025 | 4.66 | 4.65 | 4.65 | 4.68 | 4.6 | 2.91M |
| October 14, 2025 | 4.62 | 4.65 | 4.65 | 4.75 | 4.6 | 5.01M |
| October 13, 2025 | 4.74 | 4.6 | 4.6 | 4.74 | 4.58 | 10.01M |
| October 10, 2025 | 4.75 | 4.82 | 4.82 | 4.88 | 4.72 | 6.82M |
| October 09, 2025 | 4.97 | 4.75 | 4.75 | 5.02 | 4.7 | 7.27M |
| September 30, 2025 | 4.93 | 4.91 | 4.91 | 5.01 | 4.9 | 4.6M |
| September 29, 2025 | 4.93 | 4.91 | 4.91 | 4.97 | 4.87 | 4.98M |
| September 26, 2025 | 5.08 | 4.91 | 4.91 | 5.08 | 4.86 | 8.27M |
| September 25, 2025 | 5.17 | 5.05 | 5.05 | 5.17 | 5.04 | 6.7M |
| September 24, 2025 | 5.04 | 5.19 | 5.19 | 5.22 | 5.04 | 8.32M |
| September 23, 2025 | 5 | 5.07 | 5.07 | 5.09 | 4.92 | 7.4M |
| September 22, 2025 | 4.95 | 5.02 | 5.02 | 5.04 | 4.82 | 7.01M |
| September 19, 2025 | 5.09 | 5.01 | 5.01 | 5.09 | 4.97 | 5.34M |
| September 18, 2025 | 5.05 | 5.08 | 5.08 | 5.27 | 5.03 | 10.58M |
| September 17, 2025 | 5.2 | 5.05 | 5.05 | 5.24 | 5.05 | 9.69M |
| September 16, 2025 | 5.09 | 5.2 | 5.2 | 5.22 | 4.92 | 13.03M |
| September 15, 2025 | 4.98 | 5.04 | 5.04 | 5.11 | 4.89 | 9.1M |
| September 12, 2025 | 4.9 | 4.9 | 4.9 | 4.96 | 4.85 | 7.71M |
| September 11, 2025 | 4.79 | 4.9 | 4.9 | 4.94 | 4.71 | 10.7M |
| September 10, 2025 | 4.72 | 4.78 | 4.78 | 4.79 | 4.69 | 9.08M |
| September 09, 2025 | 4.89 | 4.84 | 4.84 | 4.96 | 4.82 | 6.99M |
| September 08, 2025 | 4.95 | 4.9 | 4.9 | 5.07 | 4.78 | 13.16M |
| September 05, 2025 | 4.89 | 4.92 | 4.92 | 4.95 | 4.7 | 12.93M |
| September 04, 2025 | 5.02 | 4.95 | 4.95 | 5.1 | 4.95 | 13.06M |