4.73
-0.01(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.72 | 4.73 | 4.73 | 4.76 | 4.69 | 31.39M |
| December 03, 2025 | 4.69 | 4.74 | 4.74 | 4.75 | 4.67 | 33.26M |
| December 02, 2025 | 4.66 | 4.69 | 4.69 | 4.7 | 4.63 | 26.47M |
| December 01, 2025 | 4.63 | 4.66 | 4.66 | 4.67 | 4.62 | 29.52M |
| November 28, 2025 | 4.67 | 4.62 | 4.62 | 4.67 | 4.59 | 24.09M |
| November 27, 2025 | 4.68 | 4.65 | 4.65 | 4.69 | 4.62 | 21.82M |
| November 26, 2025 | 4.65 | 4.68 | 4.68 | 4.74 | 4.64 | 29.8M |
| November 25, 2025 | 4.6 | 4.64 | 4.64 | 4.68 | 4.58 | 33.99M |
| November 24, 2025 | 4.59 | 4.58 | 4.58 | 4.64 | 4.57 | 34.15M |
| November 21, 2025 | 4.65 | 4.56 | 4.56 | 4.71 | 4.55 | 44.94M |
| November 20, 2025 | 4.65 | 4.64 | 4.64 | 4.68 | 4.63 | 20.87M |
| November 19, 2025 | 4.71 | 4.64 | 4.64 | 4.71 | 4.63 | 26.99M |
| November 18, 2025 | 4.72 | 4.7 | 4.7 | 4.75 | 4.67 | 32.93M |
| November 17, 2025 | 4.83 | 4.73 | 4.73 | 4.83 | 4.71 | 35.03M |
| November 14, 2025 | 4.8 | 4.83 | 4.83 | 4.87 | 4.79 | 34.73M |
| November 13, 2025 | 4.83 | 4.81 | 4.81 | 4.83 | 4.76 | 31.79M |
| November 12, 2025 | 4.8 | 4.81 | 4.81 | 4.85 | 4.8 | 32.94M |
| November 11, 2025 | 4.78 | 4.8 | 4.8 | 4.82 | 4.75 | 35.45M |
| November 10, 2025 | 4.76 | 4.78 | 4.78 | 4.8 | 4.75 | 27.01M |
| 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 |
