4.79
-0.02(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.86 | 4.81 | 4.81 | 4.91 | 4.71 | 104.63M |
| December 03, 2025 | 4.96 | 4.89 | 4.89 | 5.06 | 4.87 | 123.54M |
| December 02, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 4.84 | 123.54M |
| December 01, 2025 | 4.98 | 5.01 | 5.01 | 5.07 | 4.91 | 130.32M |
| November 28, 2025 | 4.8 | 4.95 | 4.95 | 4.98 | 4.75 | 127.26M |
| November 27, 2025 | 4.87 | 4.82 | 4.82 | 4.96 | 4.76 | 98.18M |
| November 26, 2025 | 4.84 | 4.87 | 4.87 | 4.98 | 4.81 | 164.46M |
| November 25, 2025 | 4.79 | 4.84 | 4.84 | 4.88 | 4.72 | 152.83M |
| November 24, 2025 | 4.98 | 4.79 | 4.79 | 5.05 | 4.69 | 218.17M |
| November 21, 2025 | 5.03 | 4.97 | 4.97 | 5.15 | 4.96 | 150.99M |
| November 20, 2025 | 4.98 | 5.09 | 5.09 | 5.2 | 4.97 | 195.14M |
| November 19, 2025 | 5.18 | 4.99 | 4.99 | 5.23 | 4.9 | 277.27M |
| November 18, 2025 | 5.35 | 5.25 | 5.25 | 5.48 | 5.13 | 212.43M |
| November 17, 2025 | 5.43 | 5.38 | 5.38 | 5.48 | 5.27 | 178.32M |
| November 14, 2025 | 5.3 | 5.42 | 5.42 | 5.54 | 5.28 | 254.13M |
| November 13, 2025 | 5.26 | 5.3 | 5.3 | 5.34 | 5.19 | 148.46M |
| November 12, 2025 | 5.4 | 5.27 | 5.27 | 5.42 | 5.21 | 205.55M |
| November 11, 2025 | 5.37 | 5.4 | 5.4 | 5.43 | 5.33 | 162.93M |
| November 10, 2025 | 5.44 | 5.39 | 5.39 | 5.68 | 5.31 | 290.9M |
| November 07, 2025 | 5.65 | 5.53 | 5.53 | 5.71 | 5.35 | 315.49M |
| November 06, 2025 | 5.6 | 5.44 | 5.44 | 5.69 | 5.35 | 356.27M |
| November 05, 2025 | 5.33 | 5.62 | 5.62 | 5.9 | 5.33 | 444.49M |
| November 04, 2025 | 5.39 | 5.43 | 5.43 | 5.55 | 5.3 | 340.07M |
| November 03, 2025 | 4.96 | 5.39 | 5.39 | 5.42 | 4.93 | 412.32M |
| October 31, 2025 | 4.9 | 4.93 | 4.93 | 5.03 | 4.84 | 281.1M |
| October 30, 2025 | 4.75 | 4.76 | 4.76 | 4.86 | 4.73 | 227.34M |
| October 29, 2025 | 4.46 | 4.8 | 4.8 | 4.91 | 4.43 | 404.8M |
| October 28, 2025 | 4.35 | 4.46 | 4.46 | 4.53 | 4.35 | 172.87M |
| October 27, 2025 | 4.47 | 4.4 | 4.4 | 4.52 | 4.39 | 164.71M |
| October 24, 2025 | 4.52 | 4.46 | 4.46 | 4.64 | 4.44 | 157.18M |
| October 23, 2025 | 4.58 | 4.54 | 4.54 | 4.65 | 4.46 | 217.72M |
| October 22, 2025 | 4.73 | 4.6 | 4.6 | 4.8 | 4.56 | 264.44M |
| October 21, 2025 | 4.61 | 4.83 | 4.83 | 4.9 | 4.48 | 363.63M |
| October 20, 2025 | 4.56 | 4.65 | 4.65 | 4.86 | 4.43 | 441.46M |
| October 17, 2025 | 4.23 | 4.5 | 4.5 | 4.62 | 4.21 | 423.7M |
| October 16, 2025 | 4.17 | 4.24 | 4.24 | 4.3 | 4.15 | 198.49M |
| October 15, 2025 | 4.14 | 4.18 | 4.18 | 4.18 | 4.11 | 87M |
| October 14, 2025 | 4.09 | 4.14 | 4.14 | 4.22 | 4.07 | 144.79M |
| October 13, 2025 | 4 | 4.08 | 4.08 | 4.09 | 3.97 | 102.36M |
| October 10, 2025 | 4.05 | 4.13 | 4.13 | 4.19 | 4.04 | 152.98M |
| October 09, 2025 | 4.15 | 4.06 | 4.06 | 4.15 | 4.04 | 143.91M |
| September 30, 2025 | 4.09 | 4.16 | 4.16 | 4.17 | 4.06 | 104.22M |
| September 29, 2025 | 4.03 | 4.09 | 4.09 | 4.11 | 3.98 | 115.33M |
| September 26, 2025 | 4 | 4.02 | 4.02 | 4.06 | 3.98 | 71.43M |
| September 25, 2025 | 4.05 | 4 | 4 | 4.06 | 3.99 | 53.56M |
| September 24, 2025 | 3.95 | 4.04 | 4.04 | 4.05 | 3.95 | 90.28M |
| September 23, 2025 | 4.03 | 3.97 | 3.97 | 4.03 | 3.89 | 94.63M |
| September 22, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 3.98 | 67.4M |
| September 19, 2025 | 4.03 | 4.05 | 4.05 | 4.06 | 3.96 | 99.29M |
| September 18, 2025 | 4.05 | 4.03 | 4.03 | 4.14 | 4 | 151.87M |
| September 17, 2025 | 4.05 | 4.06 | 4.06 | 4.06 | 4.01 | 74.12M |
| September 16, 2025 | 3.98 | 4.07 | 4.07 | 4.08 | 3.97 | 124.08M |
| September 15, 2025 | 3.99 | 3.98 | 3.98 | 4.03 | 3.95 | 76.31M |
| September 12, 2025 | 3.95 | 4 | 4 | 4.04 | 3.94 | 135.46M |
| September 11, 2025 | 3.9 | 3.95 | 3.95 | 3.95 | 3.87 | 84.96M |
| September 10, 2025 | 3.86 | 3.9 | 3.9 | 3.94 | 3.85 | 66.7M |
| September 09, 2025 | 3.88 | 3.87 | 3.87 | 3.89 | 3.84 | 53.56M |
| September 08, 2025 | 3.85 | 3.87 | 3.87 | 3.93 | 3.84 | 77.57M |
| September 05, 2025 | 3.79 | 3.86 | 3.86 | 3.87 | 3.75 | 102.34M |
| September 04, 2025 | 3.76 | 3.78 | 3.78 | 3.82 | 3.74 | 79.98M |
