4.85
-0.02(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.85 | 4.87 | 4.87 | 4.88 | 4.83 | 19.52M |
| December 03, 2025 | 4.8 | 4.84 | 4.84 | 4.85 | 4.79 | 20.44M |
| December 02, 2025 | 4.76 | 4.8 | 4.8 | 4.82 | 4.72 | 20.88M |
| December 01, 2025 | 4.79 | 4.76 | 4.76 | 4.81 | 4.75 | 28.6M |
| November 28, 2025 | 4.72 | 4.76 | 4.76 | 4.77 | 4.7 | 10.97M |
| November 27, 2025 | 4.73 | 4.71 | 4.71 | 4.74 | 4.7 | 10.05M |
| November 26, 2025 | 4.72 | 4.74 | 4.74 | 4.76 | 4.7 | 14.31M |
| November 25, 2025 | 4.72 | 4.7 | 4.7 | 4.74 | 4.69 | 12.85M |
| November 24, 2025 | 4.7 | 4.72 | 4.72 | 4.74 | 4.67 | 12.04M |
| November 21, 2025 | 4.79 | 4.65 | 4.65 | 4.79 | 4.65 | 20.1M |
| November 20, 2025 | 4.76 | 4.8 | 4.8 | 4.82 | 4.76 | 13.09M |
| November 19, 2025 | 4.8 | 4.76 | 4.76 | 4.82 | 4.75 | 13.32M |
| November 18, 2025 | 4.86 | 4.8 | 4.8 | 4.87 | 4.78 | 19.76M |
| November 17, 2025 | 4.88 | 4.86 | 4.86 | 4.89 | 4.84 | 19.7M |
| November 14, 2025 | 4.91 | 4.89 | 4.89 | 4.94 | 4.88 | 20.01M |
| November 13, 2025 | 4.87 | 4.9 | 4.9 | 4.92 | 4.86 | 23.72M |
| November 12, 2025 | 4.87 | 4.87 | 4.87 | 4.88 | 4.85 | 15.45M |
| November 11, 2025 | 4.84 | 4.88 | 4.88 | 4.88 | 4.83 | 21.64M |
| November 10, 2025 | 4.81 | 4.85 | 4.85 | 4.86 | 4.8 | 19.45M |
| November 07, 2025 | 4.79 | 4.8 | 4.8 | 4.82 | 4.78 | 19.82M |
| November 06, 2025 | 4.81 | 4.8 | 4.8 | 4.82 | 4.78 | 22.73M |
| November 05, 2025 | 4.76 | 4.81 | 4.81 | 4.82 | 4.75 | 21.58M |
| November 04, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.75 | 17.36M |
| November 03, 2025 | 4.74 | 4.78 | 4.78 | 4.79 | 4.73 | 18.94M |
| October 31, 2025 | 4.76 | 4.74 | 4.74 | 4.78 | 4.73 | 25.5M |
| October 30, 2025 | 4.8 | 4.8 | 4.8 | 4.82 | 4.76 | 20.91M |
| October 29, 2025 | 4.82 | 4.8 | 4.8 | 4.82 | 4.75 | 26.98M |
| October 28, 2025 | 4.87 | 4.81 | 4.81 | 4.88 | 4.79 | 38.15M |
| October 27, 2025 | 4.84 | 4.89 | 4.89 | 4.91 | 4.81 | 72.2M |
| October 24, 2025 | 4.79 | 4.97 | 4.97 | 5.28 | 4.74 | 103.94M |
| October 23, 2025 | 4.75 | 4.8 | 4.8 | 4.8 | 4.72 | 20.55M |
| October 22, 2025 | 4.73 | 4.74 | 4.74 | 4.77 | 4.72 | 15.18M |
| October 21, 2025 | 4.68 | 4.72 | 4.72 | 4.75 | 4.67 | 19.38M |
| October 20, 2025 | 4.67 | 4.68 | 4.68 | 4.7 | 4.63 | 16.88M |
| October 17, 2025 | 4.69 | 4.65 | 4.65 | 4.71 | 4.65 | 14.01M |
| October 16, 2025 | 4.75 | 4.69 | 4.69 | 4.75 | 4.67 | 15.01M |
| October 15, 2025 | 4.69 | 4.74 | 4.74 | 4.75 | 4.68 | 19.03M |
| October 14, 2025 | 4.65 | 4.7 | 4.7 | 4.7 | 4.64 | 22.41M |
| October 13, 2025 | 4.62 | 4.65 | 4.65 | 4.66 | 4.57 | 20.43M |
| October 10, 2025 | 4.62 | 4.67 | 4.67 | 4.68 | 4.59 | 23.68M |
| October 09, 2025 | 4.58 | 4.61 | 4.61 | 4.64 | 4.58 | 22.4M |
| September 30, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.54 | 15.81M |
| September 29, 2025 | 4.56 | 4.58 | 4.58 | 4.61 | 4.53 | 16.24M |
| September 26, 2025 | 4.57 | 4.57 | 4.57 | 4.59 | 4.55 | 15M |
| September 25, 2025 | 4.61 | 4.55 | 4.55 | 4.61 | 4.55 | 18.86M |
| September 24, 2025 | 4.65 | 4.61 | 4.61 | 4.66 | 4.58 | 21.21M |
| September 23, 2025 | 4.59 | 4.66 | 4.66 | 4.67 | 4.52 | 28.7M |
| September 22, 2025 | 4.65 | 4.6 | 4.6 | 4.66 | 4.58 | 14.87M |
| September 19, 2025 | 4.67 | 4.65 | 4.65 | 4.7 | 4.64 | 15.93M |
| September 18, 2025 | 4.73 | 4.67 | 4.67 | 4.75 | 4.64 | 28.83M |
| September 17, 2025 | 4.78 | 4.74 | 4.74 | 4.79 | 4.69 | 35.26M |
| September 16, 2025 | 4.75 | 4.79 | 4.79 | 4.82 | 4.71 | 29.31M |
| September 15, 2025 | 4.73 | 4.76 | 4.76 | 4.78 | 4.68 | 28.03M |
| September 12, 2025 | 4.66 | 4.73 | 4.73 | 4.75 | 4.64 | 32.75M |
| September 11, 2025 | 4.62 | 4.64 | 4.64 | 4.65 | 4.59 | 13.16M |
| September 10, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.6 | 11.79M |
| September 09, 2025 | 4.62 | 4.63 | 4.63 | 4.64 | 4.6 | 12.81M |
| September 08, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.59 | 12.56M |
| September 05, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | 14.59M |
| September 04, 2025 | 4.53 | 4.61 | 4.61 | 4.61 | 4.52 | 22.61M |