4.76
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.75 | 4.76 | 4.76 | 4.78 | 4.73 | 33.02M |
| November 06, 2025 | 4.78 | 4.76 | 4.76 | 4.81 | 4.74 | 37.43M |
| November 05, 2025 | 4.69 | 4.77 | 4.77 | 4.79 | 4.68 | 50.06M |
| November 04, 2025 | 4.73 | 4.72 | 4.72 | 4.75 | 4.7 | 41.27M |
| November 03, 2025 | 4.7 | 4.74 | 4.74 | 4.76 | 4.67 | 60.86M |
| October 31, 2025 | 4.56 | 4.68 | 4.68 | 4.7 | 4.56 | 82.32M |
| October 30, 2025 | 4.55 | 4.56 | 4.56 | 4.6 | 4.52 | 50.02M |
| October 29, 2025 | 4.53 | 4.56 | 4.56 | 4.63 | 4.53 | 73.24M |
| October 28, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.44 | 19.89M |
| October 27, 2025 | 4.48 | 4.45 | 4.45 | 4.48 | 4.43 | 23.18M |
| October 24, 2025 | 4.51 | 4.47 | 4.47 | 4.52 | 4.46 | 18.3M |
| October 23, 2025 | 4.49 | 4.51 | 4.51 | 4.51 | 4.47 | 16.44M |
| October 22, 2025 | 4.46 | 4.51 | 4.51 | 4.52 | 4.46 | 27.78M |
| October 21, 2025 | 4.45 | 4.46 | 4.46 | 4.48 | 4.44 | 20.63M |
| October 20, 2025 | 4.48 | 4.45 | 4.45 | 4.48 | 4.42 | 17.9M |
| October 17, 2025 | 4.48 | 4.46 | 4.46 | 4.5 | 4.44 | 26.93M |
| October 16, 2025 | 4.45 | 4.48 | 4.48 | 4.49 | 4.44 | 29.36M |
| October 15, 2025 | 4.42 | 4.45 | 4.45 | 4.46 | 4.4 | 21.88M |
| October 14, 2025 | 4.41 | 4.42 | 4.42 | 4.44 | 4.4 | 27.32M |
| October 13, 2025 | 4.36 | 4.4 | 4.4 | 4.4 | 4.35 | 26.32M |
| October 10, 2025 | 4.39 | 4.42 | 4.42 | 4.44 | 4.37 | 25.33M |
| October 09, 2025 | 4.35 | 4.39 | 4.39 | 4.4 | 4.34 | 19.96M |
| September 30, 2025 | 4.36 | 4.35 | 4.35 | 4.37 | 4.34 | 14.75M |
| September 29, 2025 | 4.34 | 4.37 | 4.37 | 4.37 | 4.32 | 22.1M |
| September 26, 2025 | 4.36 | 4.35 | 4.35 | 4.37 | 4.31 | 19.91M |
| September 25, 2025 | 4.39 | 4.36 | 4.36 | 4.4 | 4.35 | 17.69M |
| September 24, 2025 | 4.36 | 4.4 | 4.4 | 4.4 | 4.35 | 16.01M |
| September 23, 2025 | 4.39 | 4.36 | 4.36 | 4.39 | 4.31 | 25.6M |
| September 22, 2025 | 4.44 | 4.39 | 4.39 | 4.46 | 4.38 | 22.85M |
| September 19, 2025 | 4.47 | 4.44 | 4.44 | 4.47 | 4.41 | 31.2M |
| September 18, 2025 | 4.51 | 4.47 | 4.47 | 4.52 | 4.45 | 36.89M |
| September 17, 2025 | 4.51 | 4.51 | 4.51 | 4.53 | 4.48 | 23.42M |
| September 16, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.48 | 22.03M |
| September 15, 2025 | 4.52 | 4.49 | 4.49 | 4.52 | 4.48 | 20.8M |
| September 12, 2025 | 4.53 | 4.51 | 4.51 | 4.55 | 4.5 | 24.61M |
| September 11, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.47 | 33.18M |
| September 10, 2025 | 4.51 | 4.5 | 4.5 | 4.52 | 4.49 | 16.97M |
| September 09, 2025 | 4.51 | 4.51 | 4.51 | 4.53 | 4.48 | 25.82M |
| September 08, 2025 | 4.47 | 4.51 | 4.51 | 4.52 | 4.47 | 29.01M |
| September 05, 2025 | 4.46 | 4.48 | 4.48 | 4.49 | 4.44 | 26.3M |
| September 04, 2025 | 4.46 | 4.47 | 4.47 | 4.5 | 4.42 | 38.47M |
| September 03, 2025 | 4.51 | 4.46 | 4.46 | 4.53 | 4.45 | 27.93M |
| September 02, 2025 | 4.52 | 4.51 | 4.51 | 4.54 | 4.47 | 29.65M |
| September 01, 2025 | 4.52 | 4.52 | 4.52 | 4.55 | 4.5 | 29.09M |
| August 29, 2025 | 4.51 | 4.53 | 4.53 | 4.56 | 4.5 | 37.17M |
| August 28, 2025 | 4.56 | 4.51 | 4.51 | 4.58 | 4.44 | 57.5M |
| August 27, 2025 | 4.66 | 4.55 | 4.55 | 4.68 | 4.55 | 59.36M |
| August 26, 2025 | 4.66 | 4.67 | 4.67 | 4.69 | 4.65 | 34.45M |
| August 25, 2025 | 4.66 | 4.67 | 4.67 | 4.69 | 4.63 | 47.29M |
| August 22, 2025 | 4.68 | 4.65 | 4.65 | 4.68 | 4.6 | 48.11M |
| August 21, 2025 | 4.66 | 4.68 | 4.68 | 4.71 | 4.65 | 36.91M |
| August 20, 2025 | 4.64 | 4.68 | 4.68 | 4.69 | 4.61 | 38.01M |
| August 19, 2025 | 4.61 | 4.63 | 4.63 | 4.69 | 4.61 | 48.08M |
| August 18, 2025 | 4.59 | 4.61 | 4.61 | 4.65 | 4.58 | 56.12M |
| August 15, 2025 | 4.6 | 4.64 | 4.64 | 4.65 | 4.58 | 31.44M |
| August 14, 2025 | 4.67 | 4.6 | 4.6 | 4.7 | 4.6 | 41.65M |
| August 13, 2025 | 4.69 | 4.67 | 4.67 | 4.71 | 4.62 | 62.25M |
| August 12, 2025 | 4.64 | 4.71 | 4.71 | 4.9 | 4.63 | 96.59M |
| August 11, 2025 | 4.6 | 4.62 | 4.62 | 4.62 | 4.57 | 24.25M |
| August 08, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.54 | 24.79M |