4.73
-0.01(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.83 | 4.73 | 4.73 | 4.86 | 4.71 | 20.16M |
| December 03, 2025 | 4.9 | 4.84 | 4.84 | 4.93 | 4.82 | 15.64M |
| December 02, 2025 | 4.9 | 4.91 | 4.91 | 4.94 | 4.89 | 13.68M |
| December 01, 2025 | 4.91 | 4.93 | 4.93 | 4.96 | 4.88 | 18.56M |
| November 28, 2025 | 4.85 | 4.93 | 4.93 | 4.93 | 4.81 | 19.53M |
| November 27, 2025 | 4.93 | 4.85 | 4.85 | 4.94 | 4.85 | 24.22M |
| November 26, 2025 | 4.92 | 4.97 | 4.97 | 5.03 | 4.88 | 40.14M |
| November 25, 2025 | 5.1 | 5.02 | 5.02 | 5.28 | 4.99 | 59.1M |
| November 24, 2025 | 4.79 | 4.82 | 4.82 | 4.86 | 4.76 | 15.42M |
| November 21, 2025 | 4.95 | 4.77 | 4.77 | 5.02 | 4.77 | 25.47M |
| November 20, 2025 | 5.08 | 4.98 | 4.98 | 5.15 | 4.91 | 35.34M |
| November 19, 2025 | 4.93 | 4.9 | 4.9 | 4.95 | 4.87 | 12.68M |
| November 18, 2025 | 5.05 | 4.91 | 4.91 | 5.05 | 4.89 | 22.51M |
| November 17, 2025 | 5 | 5.05 | 5.05 | 5.06 | 4.93 | 24.67M |
| November 14, 2025 | 5.08 | 5.01 | 5.01 | 5.1 | 5.01 | 17.23M |
| November 13, 2025 | 4.96 | 5.07 | 5.07 | 5.07 | 4.9 | 30.96M |
| November 12, 2025 | 5 | 4.97 | 4.97 | 5.03 | 4.93 | 18.39M |
| November 11, 2025 | 4.94 | 5 | 5 | 5.02 | 4.92 | 22.52M |
| November 10, 2025 | 4.9 | 4.95 | 4.95 | 4.98 | 4.85 | 20.79M |
| November 07, 2025 | 4.86 | 4.9 | 4.9 | 4.96 | 4.85 | 21.32M |
| November 06, 2025 | 4.95 | 4.87 | 4.87 | 4.97 | 4.85 | 23.13M |
| November 05, 2025 | 4.81 | 4.95 | 4.95 | 5 | 4.8 | 33.63M |
| November 04, 2025 | 4.84 | 4.85 | 4.85 | 4.94 | 4.79 | 34.92M |
| November 03, 2025 | 4.65 | 4.84 | 4.84 | 4.91 | 4.64 | 51.05M |
| October 31, 2025 | 4.57 | 4.65 | 4.65 | 4.68 | 4.57 | 24.91M |
| October 30, 2025 | 4.6 | 4.56 | 4.56 | 4.62 | 4.55 | 17.69M |
| October 29, 2025 | 4.55 | 4.62 | 4.62 | 4.62 | 4.46 | 24.3M |
| October 28, 2025 | 4.6 | 4.56 | 4.56 | 4.61 | 4.55 | 18.39M |
| October 27, 2025 | 4.64 | 4.61 | 4.61 | 4.65 | 4.59 | 16.84M |
| October 24, 2025 | 4.68 | 4.62 | 4.62 | 4.7 | 4.61 | 18.15M |
| October 23, 2025 | 4.71 | 4.67 | 4.67 | 4.71 | 4.62 | 14.21M |
| October 22, 2025 | 4.64 | 4.71 | 4.71 | 4.73 | 4.62 | 16.37M |
| October 21, 2025 | 4.63 | 4.65 | 4.65 | 4.66 | 4.6 | 12.91M |
| October 20, 2025 | 4.64 | 4.62 | 4.62 | 4.67 | 4.59 | 13.83M |
| October 17, 2025 | 4.77 | 4.62 | 4.62 | 4.77 | 4.61 | 24.44M |
| October 16, 2025 | 4.84 | 4.77 | 4.77 | 4.86 | 4.77 | 23.08M |
| October 15, 2025 | 4.82 | 4.84 | 4.84 | 4.85 | 4.8 | 13.45M |
| October 14, 2025 | 4.83 | 4.81 | 4.81 | 4.88 | 4.8 | 18.23M |
| October 13, 2025 | 4.78 | 4.83 | 4.83 | 4.84 | 4.75 | 20.38M |
| October 10, 2025 | 4.83 | 4.9 | 4.9 | 4.99 | 4.83 | 20.83M |
| October 09, 2025 | 4.88 | 4.85 | 4.85 | 4.89 | 4.82 | 16.17M |
| September 30, 2025 | 4.82 | 4.86 | 4.86 | 4.87 | 4.81 | 15.11M |
| September 29, 2025 | 4.84 | 4.84 | 4.84 | 4.86 | 4.76 | 16.73M |
| September 26, 2025 | 4.85 | 4.86 | 4.86 | 4.92 | 4.81 | 21.48M |
| September 25, 2025 | 4.9 | 4.86 | 4.86 | 4.92 | 4.85 | 23.42M |
| September 24, 2025 | 4.89 | 4.92 | 4.92 | 4.92 | 4.86 | 17.23M |
| September 23, 2025 | 4.97 | 4.92 | 4.92 | 4.99 | 4.8 | 37.1M |
| September 22, 2025 | 4.93 | 4.97 | 4.97 | 4.97 | 4.91 | 19.31M |
| September 19, 2025 | 5.06 | 4.95 | 4.95 | 5.06 | 4.93 | 32.04M |
| September 18, 2025 | 5.18 | 5.03 | 5.03 | 5.21 | 5 | 47.41M |
| September 17, 2025 | 5.16 | 5.18 | 5.18 | 5.23 | 5.11 | 36.52M |
| September 16, 2025 | 5.19 | 5.15 | 5.15 | 5.21 | 5.08 | 67.18M |
| September 15, 2025 | 4.89 | 5.24 | 5.24 | 5.38 | 4.89 | 111.92M |
| September 12, 2025 | 4.92 | 4.89 | 4.89 | 4.92 | 4.88 | 24.21M |
| September 11, 2025 | 4.91 | 4.93 | 4.93 | 4.94 | 4.88 | 31.11M |
| September 10, 2025 | 4.92 | 4.94 | 4.94 | 5.03 | 4.91 | 29.15M |
| September 09, 2025 | 4.96 | 4.91 | 4.91 | 4.98 | 4.9 | 29.86M |
| September 08, 2025 | 5.04 | 4.98 | 4.98 | 5.07 | 4.97 | 31.37M |
| September 05, 2025 | 4.97 | 5.03 | 5.03 | 5.08 | 4.93 | 27.94M |
| September 04, 2025 | 4.96 | 5.01 | 5.01 | 5.02 | 4.89 | 46.16M |