4.65
-0.03999983(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.74 | 4.69 | 4.69 | 4.74 | 4.65 | 32.25M |
| December 03, 2025 | 4.6 | 4.73 | 4.73 | 4.76 | 4.59 | 52.36M |
| December 02, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.52 | 28.11M |
| December 01, 2025 | 4.57 | 4.58 | 4.58 | 4.6 | 4.54 | 34.69M |
| November 28, 2025 | 4.55 | 4.56 | 4.56 | 4.59 | 4.44 | 38.57M |
| November 27, 2025 | 4.5 | 4.53 | 4.53 | 4.59 | 4.48 | 35.38M |
| November 26, 2025 | 4.46 | 4.5 | 4.5 | 4.54 | 4.44 | 36.37M |
| November 25, 2025 | 4.43 | 4.44 | 4.44 | 4.47 | 4.41 | 28.31M |
| November 24, 2025 | 4.5 | 4.41 | 4.41 | 4.5 | 4.39 | 30.3M |
| November 21, 2025 | 4.55 | 4.46 | 4.46 | 4.57 | 4.45 | 31.08M |
| November 20, 2025 | 4.59 | 4.57 | 4.57 | 4.62 | 4.55 | 23M |
| November 19, 2025 | 4.6 | 4.57 | 4.57 | 4.63 | 4.56 | 18.34M |
| November 18, 2025 | 4.68 | 4.6 | 4.6 | 4.69 | 4.56 | 27.81M |
| November 17, 2025 | 4.76 | 4.66 | 4.66 | 4.77 | 4.63 | 31.21M |
| November 14, 2025 | 4.79 | 4.75 | 4.75 | 4.83 | 4.74 | 28.98M |
| November 13, 2025 | 4.87 | 4.82 | 4.82 | 4.88 | 4.79 | 32.88M |
| November 12, 2025 | 4.88 | 4.85 | 4.85 | 4.91 | 4.83 | 24.78M |
| November 11, 2025 | 4.97 | 4.89 | 4.89 | 4.99 | 4.87 | 36.85M |
| November 10, 2025 | 4.92 | 4.96 | 4.96 | 5.04 | 4.88 | 45.58M |
| November 07, 2025 | 4.91 | 4.92 | 4.92 | 5.06 | 4.9 | 48.86M |
| November 06, 2025 | 4.84 | 4.92 | 4.92 | 4.98 | 4.84 | 46.36M |
| November 05, 2025 | 4.77 | 4.84 | 4.84 | 4.87 | 4.74 | 38.04M |
| November 04, 2025 | 4.81 | 4.78 | 4.78 | 4.88 | 4.76 | 44.5M |
| November 03, 2025 | 4.84 | 4.8 | 4.8 | 4.89 | 4.76 | 51.78M |
| October 31, 2025 | 4.97 | 4.82 | 4.82 | 4.97 | 4.78 | 58.25M |
| October 30, 2025 | 4.98 | 4.96 | 4.96 | 5.04 | 4.92 | 51.7M |
| October 29, 2025 | 5.01 | 4.97 | 4.97 | 5.05 | 4.9 | 59.49M |
| October 28, 2025 | 5.03 | 5.01 | 5.01 | 5.16 | 4.98 | 80.04M |
| October 27, 2025 | 4.9 | 5.04 | 5.04 | 5.13 | 4.87 | 97.45M |
| October 24, 2025 | 4.92 | 4.87 | 4.87 | 4.99 | 4.81 | 64.42M |
| October 23, 2025 | 4.77 | 4.95 | 4.95 | 4.97 | 4.77 | 70.52M |
| October 22, 2025 | 4.76 | 4.8 | 4.8 | 4.83 | 4.75 | 49.13M |
| October 21, 2025 | 4.66 | 4.81 | 4.81 | 4.86 | 4.63 | 75.35M |
| October 20, 2025 | 4.64 | 4.65 | 4.65 | 4.67 | 4.49 | 76.46M |
| October 17, 2025 | 4.57 | 4.62 | 4.62 | 4.64 | 4.57 | 61.31M |
| October 16, 2025 | 4.57 | 4.59 | 4.59 | 4.62 | 4.5 | 58.75M |
| October 15, 2025 | 4.43 | 4.59 | 4.59 | 4.7 | 4.43 | 113M |
| October 14, 2025 | 4.39 | 4.39 | 4.39 | 4.45 | 4.36 | 45.76M |
| October 13, 2025 | 4.3 | 4.4 | 4.4 | 4.41 | 4.23 | 56.38M |
| October 10, 2025 | 4.29 | 4.38 | 4.38 | 4.41 | 4.25 | 55.38M |
| October 09, 2025 | 4.14 | 4.29 | 4.29 | 4.3 | 4.14 | 59.86M |
| September 30, 2025 | 4.15 | 4.13 | 4.13 | 4.18 | 4.11 | 32.16M |
| September 29, 2025 | 4.16 | 4.18 | 4.18 | 4.25 | 4.14 | 39.85M |
| September 26, 2025 | 4.08 | 4.14 | 4.14 | 4.15 | 4.07 | 32.78M |
| September 25, 2025 | 4.12 | 4.08 | 4.08 | 4.14 | 4.07 | 26.79M |
| September 24, 2025 | 4.12 | 4.12 | 4.12 | 4.15 | 4.09 | 27.05M |
| September 23, 2025 | 4.17 | 4.14 | 4.14 | 4.17 | 4.07 | 35.06M |
| September 22, 2025 | 4.23 | 4.14 | 4.14 | 4.23 | 4.12 | 38.39M |
| September 19, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.21 | 24.79M |
| September 18, 2025 | 4.38 | 4.25 | 4.25 | 4.38 | 4.23 | 45.13M |
| September 17, 2025 | 4.39 | 4.38 | 4.38 | 4.41 | 4.35 | 26.65M |
| September 16, 2025 | 4.53 | 4.39 | 4.39 | 4.53 | 4.36 | 53.68M |
| September 15, 2025 | 4.56 | 4.51 | 4.51 | 4.62 | 4.5 | 41.83M |
| September 12, 2025 | 4.51 | 4.56 | 4.56 | 4.57 | 4.48 | 49.37M |
| September 11, 2025 | 4.45 | 4.49 | 4.49 | 4.5 | 4.42 | 40.05M |
| September 10, 2025 | 4.44 | 4.45 | 4.45 | 4.47 | 4.4 | 30.43M |
| September 09, 2025 | 4.44 | 4.46 | 4.46 | 4.51 | 4.4 | 50.43M |
| September 08, 2025 | 4.35 | 4.44 | 4.44 | 4.5 | 4.34 | 73.03M |
| September 05, 2025 | 4.3 | 4.35 | 4.35 | 4.35 | 4.26 | 36.92M |
| September 04, 2025 | 4.25 | 4.29 | 4.29 | 4.3 | 4.21 | 37.37M |