4.66
+0.04(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.66 | 4.62 | 4.62 | 4.69 | 4.58 | 9.75M |
| December 03, 2025 | 4.75 | 4.69 | 4.69 | 4.79 | 4.65 | 15.01M |
| December 02, 2025 | 4.67 | 4.78 | 4.78 | 4.85 | 4.59 | 25.78M |
| December 01, 2025 | 4.65 | 4.64 | 4.64 | 4.73 | 4.64 | 11.47M |
| November 28, 2025 | 4.57 | 4.65 | 4.65 | 4.65 | 4.53 | 11.24M |
| November 27, 2025 | 4.57 | 4.57 | 4.57 | 4.64 | 4.51 | 11.55M |
| November 26, 2025 | 4.54 | 4.53 | 4.53 | 4.62 | 4.51 | 10.19M |
| November 25, 2025 | 4.52 | 4.53 | 4.53 | 4.57 | 4.49 | 9.21M |
| November 24, 2025 | 4.54 | 4.5 | 4.5 | 4.6 | 4.46 | 14.52M |
| November 21, 2025 | 4.78 | 4.5 | 4.5 | 4.82 | 4.49 | 21.55M |
| November 20, 2025 | 4.82 | 4.77 | 4.77 | 4.84 | 4.73 | 12.73M |
| November 19, 2025 | 5.01 | 4.79 | 4.79 | 5.03 | 4.76 | 19.01M |
| November 18, 2025 | 5.08 | 4.99 | 4.99 | 5.09 | 4.94 | 13.07M |
| November 17, 2025 | 5.03 | 5.08 | 5.08 | 5.08 | 5 | 10.22M |
| November 14, 2025 | 4.95 | 5.02 | 5.02 | 5.07 | 4.92 | 10.92M |
| November 13, 2025 | 4.95 | 4.96 | 4.96 | 4.98 | 4.92 | 7.57M |
| November 12, 2025 | 5 | 4.95 | 4.95 | 5.01 | 4.93 | 7.36M |
| November 11, 2025 | 5.02 | 5 | 5 | 5.03 | 4.96 | 8.68M |
| November 10, 2025 | 4.95 | 5 | 5 | 5.01 | 4.93 | 8.85M |
| November 07, 2025 | 4.97 | 4.96 | 4.96 | 5.02 | 4.93 | 10.39M |
| November 06, 2025 | 5.07 | 5 | 5 | 5.08 | 4.97 | 11.07M |
| November 05, 2025 | 4.89 | 5.06 | 5.06 | 5.09 | 4.85 | 20.01M |
| November 04, 2025 | 4.93 | 4.92 | 4.92 | 4.94 | 4.86 | 12.56M |
| November 03, 2025 | 4.87 | 4.95 | 4.95 | 4.96 | 4.85 | 14.77M |
| October 31, 2025 | 4.83 | 4.85 | 4.85 | 4.88 | 4.8 | 13.29M |
| October 30, 2025 | 4.81 | 4.81 | 4.81 | 4.88 | 4.79 | 10.69M |
| October 29, 2025 | 4.84 | 4.83 | 4.83 | 4.88 | 4.76 | 12.63M |
| October 28, 2025 | 4.8 | 4.84 | 4.84 | 4.87 | 4.76 | 12.16M |
| October 27, 2025 | 4.83 | 4.8 | 4.8 | 4.86 | 4.73 | 17.43M |
| October 24, 2025 | 4.87 | 4.82 | 4.82 | 4.92 | 4.81 | 15.77M |
| October 23, 2025 | 4.73 | 4.87 | 4.87 | 4.89 | 4.71 | 16.3M |
| October 22, 2025 | 4.71 | 4.75 | 4.75 | 4.79 | 4.65 | 17.74M |
| October 21, 2025 | 4.6 | 4.79 | 4.79 | 4.8 | 4.57 | 22.69M |
| October 20, 2025 | 4.55 | 4.58 | 4.58 | 4.6 | 4.53 | 14.56M |
| October 17, 2025 | 4.53 | 4.51 | 4.51 | 4.61 | 4.5 | 13.37M |
| October 16, 2025 | 4.5 | 4.57 | 4.57 | 4.62 | 4.47 | 25.04M |
| October 15, 2025 | 4.44 | 4.49 | 4.49 | 4.52 | 4.44 | 7.96M |
| October 14, 2025 | 4.48 | 4.45 | 4.45 | 4.52 | 4.43 | 10.99M |
| October 13, 2025 | 4.42 | 4.46 | 4.46 | 4.47 | 4.3 | 13.3M |
| October 10, 2025 | 4.45 | 4.5 | 4.5 | 4.56 | 4.45 | 17.49M |
| October 09, 2025 | 4.49 | 4.45 | 4.45 | 4.52 | 4.42 | 13.03M |
| September 30, 2025 | 4.54 | 4.48 | 4.48 | 4.54 | 4.48 | 10.71M |
| September 29, 2025 | 4.6 | 4.52 | 4.52 | 4.61 | 4.42 | 16.33M |
| September 26, 2025 | 4.53 | 4.58 | 4.58 | 4.64 | 4.49 | 14.75M |
| September 25, 2025 | 4.62 | 4.54 | 4.54 | 4.66 | 4.52 | 16.89M |
| September 24, 2025 | 4.67 | 4.63 | 4.63 | 4.69 | 4.61 | 13.01M |
| September 23, 2025 | 4.77 | 4.68 | 4.68 | 4.77 | 4.56 | 20.59M |
| September 22, 2025 | 4.83 | 4.76 | 4.76 | 4.84 | 4.71 | 24.47M |
| September 19, 2025 | 4.93 | 4.85 | 4.85 | 5.06 | 4.78 | 44.72M |
| September 18, 2025 | 4.95 | 5.02 | 5.02 | 5.4 | 4.91 | 66.51M |
| September 17, 2025 | 4.9 | 4.91 | 4.91 | 4.94 | 4.84 | 13.17M |
| September 16, 2025 | 4.88 | 4.89 | 4.89 | 4.91 | 4.83 | 12.51M |
| September 15, 2025 | 4.83 | 4.88 | 4.88 | 4.88 | 4.76 | 14.71M |
| September 12, 2025 | 4.8 | 4.82 | 4.82 | 4.85 | 4.74 | 13.99M |
| September 11, 2025 | 4.78 | 4.8 | 4.8 | 4.81 | 4.73 | 16.32M |
| September 10, 2025 | 4.73 | 4.79 | 4.79 | 4.86 | 4.69 | 20.68M |
| September 09, 2025 | 4.74 | 4.71 | 4.71 | 4.74 | 4.67 | 10.75M |
| September 08, 2025 | 4.61 | 4.7 | 4.7 | 4.73 | 4.6 | 13.66M |
| September 05, 2025 | 4.56 | 4.61 | 4.61 | 4.62 | 4.47 | 10.86M |
| September 04, 2025 | 4.48 | 4.54 | 4.54 | 4.6 | 4.47 | 13M |