4.84
+0.01(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.86 | 4.83 | 4.83 | 4.88 | 4.8 | 8.87M |
| December 03, 2025 | 4.91 | 4.85 | 4.85 | 4.92 | 4.85 | 10.47M |
| December 02, 2025 | 4.96 | 4.91 | 4.91 | 4.96 | 4.9 | 6.69M |
| December 01, 2025 | 4.93 | 4.96 | 4.96 | 4.97 | 4.93 | 7.41M |
| November 28, 2025 | 4.92 | 4.95 | 4.95 | 4.95 | 4.89 | 6.54M |
| November 27, 2025 | 4.92 | 4.91 | 4.91 | 4.95 | 4.91 | 6.32M |
| November 26, 2025 | 4.98 | 4.93 | 4.93 | 5 | 4.92 | 9.45M |
| November 25, 2025 | 5 | 4.99 | 4.99 | 5.04 | 4.96 | 9.37M |
| November 24, 2025 | 4.92 | 5 | 5 | 5.02 | 4.87 | 13.33M |
| November 21, 2025 | 5 | 4.91 | 4.91 | 5.02 | 4.88 | 19.91M |
| November 20, 2025 | 5.11 | 5.02 | 5.02 | 5.13 | 5.01 | 12.14M |
| November 19, 2025 | 5.21 | 5.1 | 5.1 | 5.21 | 5.07 | 15.54M |
| November 18, 2025 | 5.29 | 5.21 | 5.21 | 5.3 | 5.18 | 19.27M |
| November 17, 2025 | 5.28 | 5.31 | 5.31 | 5.32 | 5.25 | 18.99M |
| November 14, 2025 | 5.21 | 5.3 | 5.3 | 5.37 | 5.2 | 29.58M |
| November 13, 2025 | 5.22 | 5.23 | 5.23 | 5.23 | 5.19 | 11.87M |
| November 12, 2025 | 5.3 | 5.23 | 5.23 | 5.3 | 5.19 | 15.4M |
| November 11, 2025 | 5.19 | 5.28 | 5.28 | 5.3 | 5.19 | 22.4M |
| November 10, 2025 | 5.2 | 5.21 | 5.21 | 5.22 | 5.17 | 12.06M |
| November 07, 2025 | 5.2 | 5.2 | 5.2 | 5.23 | 5.18 | 10.91M |
| November 06, 2025 | 5.25 | 5.21 | 5.21 | 5.25 | 5.19 | 13.46M |
| November 05, 2025 | 5.24 | 5.26 | 5.26 | 5.26 | 5.19 | 15.97M |
| November 04, 2025 | 5.24 | 5.25 | 5.25 | 5.33 | 5.2 | 23.67M |
| November 03, 2025 | 5.19 | 5.24 | 5.24 | 5.24 | 5.14 | 17.05M |
| October 31, 2025 | 5.2 | 5.19 | 5.19 | 5.24 | 5.15 | 23.84M |
| October 30, 2025 | 5.09 | 5.23 | 5.23 | 5.38 | 5.06 | 50.06M |
| October 29, 2025 | 5.1 | 5.09 | 5.09 | 5.12 | 5.06 | 14.99M |
| October 28, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5.08 | 10.81M |
| October 27, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.08 | 14.73M |
| October 24, 2025 | 5.12 | 5.1 | 5.1 | 5.15 | 5.08 | 13.81M |
| October 23, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.05 | 15.17M |
| October 22, 2025 | 5.11 | 5.12 | 5.12 | 5.15 | 5.08 | 12.38M |
| October 21, 2025 | 5.06 | 5.11 | 5.11 | 5.12 | 5.01 | 20M |
| October 20, 2025 | 4.96 | 5.06 | 5.06 | 5.06 | 4.95 | 14.08M |
| October 17, 2025 | 5.08 | 4.96 | 4.96 | 5.08 | 4.95 | 15.02M |
| October 16, 2025 | 5.16 | 5.07 | 5.07 | 5.17 | 5.05 | 15.17M |
| October 15, 2025 | 5.15 | 5.15 | 5.15 | 5.18 | 5.11 | 14.3M |
| October 14, 2025 | 5.09 | 5.13 | 5.13 | 5.16 | 5.08 | 17M |
| October 13, 2025 | 5.02 | 5.1 | 5.1 | 5.1 | 4.96 | 16.81M |
| October 10, 2025 | 5.05 | 5.13 | 5.13 | 5.15 | 5.03 | 20.37M |
| October 09, 2025 | 5.04 | 5.07 | 5.07 | 5.08 | 5.03 | 14.49M |
| September 30, 2025 | 5.07 | 5.03 | 5.03 | 5.08 | 5.03 | 11.46M |
| September 29, 2025 | 4.98 | 5.06 | 5.06 | 5.07 | 4.9 | 18.14M |
| September 26, 2025 | 4.94 | 4.99 | 4.99 | 5.05 | 4.89 | 19.77M |
| September 25, 2025 | 5.03 | 4.96 | 4.96 | 5.04 | 4.94 | 16.42M |
| September 24, 2025 | 4.99 | 5.04 | 5.04 | 5.04 | 4.94 | 14.63M |
| September 23, 2025 | 5.03 | 5.01 | 5.01 | 5.11 | 4.92 | 28.87M |
| September 22, 2025 | 5.04 | 5.01 | 5.01 | 5.05 | 4.96 | 18.49M |
| September 19, 2025 | 5.1 | 5.04 | 5.04 | 5.12 | 5 | 21.12M |
| September 18, 2025 | 5.2 | 5.08 | 5.08 | 5.2 | 5.03 | 25.93M |
| September 17, 2025 | 5.2 | 5.18 | 5.18 | 5.22 | 5.16 | 15.56M |
| September 16, 2025 | 5.15 | 5.22 | 5.22 | 5.24 | 5.12 | 21.15M |
| September 15, 2025 | 5.2 | 5.15 | 5.15 | 5.21 | 5.12 | 19.75M |
| September 12, 2025 | 5.25 | 5.21 | 5.21 | 5.28 | 5.2 | 23.49M |
| September 11, 2025 | 5.26 | 5.27 | 5.27 | 5.27 | 5.17 | 19.76M |
| September 10, 2025 | 5.22 | 5.25 | 5.25 | 5.26 | 5.19 | 13.89M |
| September 09, 2025 | 5.33 | 5.24 | 5.24 | 5.33 | 5.22 | 17.36M |
| September 08, 2025 | 5.28 | 5.33 | 5.33 | 5.33 | 5.25 | 16.51M |
| September 05, 2025 | 5.25 | 5.27 | 5.27 | 5.28 | 5.16 | 19.56M |
| September 04, 2025 | 5.21 | 5.23 | 5.23 | 5.29 | 5.17 | 22.43M |