4.81
+0.2(+4.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.6 | 4.81 | 4.81 | 4.81 | 4.58 | 20.2M |
| December 04, 2025 | 4.69 | 4.61 | 4.61 | 4.69 | 4.55 | 11.1M |
| December 03, 2025 | 4.69 | 4.68 | 4.68 | 4.71 | 4.61 | 12.84M |
| December 02, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.62 | 11.8M |
| December 01, 2025 | 4.7 | 4.72 | 4.72 | 4.75 | 4.69 | 11.65M |
| November 28, 2025 | 4.68 | 4.7 | 4.7 | 4.7 | 4.59 | 15.23M |
| November 27, 2025 | 4.61 | 4.69 | 4.69 | 4.77 | 4.59 | 22.89M |
| November 26, 2025 | 4.6 | 4.61 | 4.61 | 4.68 | 4.57 | 12.34M |
| November 25, 2025 | 4.54 | 4.61 | 4.61 | 4.68 | 4.5 | 17.03M |
| November 24, 2025 | 4.48 | 4.52 | 4.52 | 4.55 | 4.46 | 14.43M |
| November 21, 2025 | 4.64 | 4.46 | 4.46 | 4.65 | 4.44 | 21.59M |
| November 20, 2025 | 4.67 | 4.65 | 4.65 | 4.72 | 4.6 | 13.54M |
| November 19, 2025 | 4.82 | 4.66 | 4.66 | 4.84 | 4.63 | 21.24M |
| November 18, 2025 | 4.87 | 4.82 | 4.82 | 4.9 | 4.76 | 17.87M |
| November 17, 2025 | 5.02 | 4.91 | 4.91 | 5.04 | 4.89 | 22.08M |
| November 14, 2025 | 5.03 | 5.02 | 5.02 | 5.1 | 5.01 | 15.37M |
| November 13, 2025 | 5.05 | 5.09 | 5.09 | 5.1 | 4.97 | 18.34M |
| November 12, 2025 | 5.1 | 5.06 | 5.06 | 5.15 | 5.02 | 17.55M |
| November 11, 2025 | 5.17 | 5.1 | 5.1 | 5.17 | 5.08 | 15.94M |
| November 10, 2025 | 5.15 | 5.15 | 5.15 | 5.29 | 5.08 | 25.31M |
| November 07, 2025 | 5.21 | 5.13 | 5.13 | 5.26 | 5.1 | 22.18M |
| November 06, 2025 | 5.22 | 5.25 | 5.25 | 5.34 | 5.18 | 19.34M |
| November 05, 2025 | 5.06 | 5.22 | 5.22 | 5.24 | 5.05 | 20.03M |
| November 04, 2025 | 5.22 | 5.14 | 5.14 | 5.24 | 5.08 | 22.95M |
| November 03, 2025 | 5.36 | 5.23 | 5.23 | 5.4 | 5.18 | 27.69M |
| October 31, 2025 | 5.34 | 5.35 | 5.35 | 5.46 | 5.19 | 51.91M |
| October 30, 2025 | 5.14 | 5.34 | 5.34 | 5.36 | 5.04 | 58.94M |
| October 29, 2025 | 5.2 | 5.11 | 5.11 | 5.28 | 5.06 | 38.96M |
| October 28, 2025 | 5.25 | 5.21 | 5.21 | 5.27 | 5.14 | 34.64M |
| October 27, 2025 | 5.38 | 5.26 | 5.26 | 5.38 | 5.15 | 56.8M |
| October 24, 2025 | 5.65 | 5.31 | 5.31 | 5.72 | 5.24 | 89.97M |
| October 23, 2025 | 5.44 | 5.65 | 5.65 | 5.86 | 5.3 | 106.9M |
| October 22, 2025 | 5.29 | 5.34 | 5.34 | 5.59 | 5.23 | 113.5M |
| October 21, 2025 | 4.86 | 5.31 | 5.31 | 5.31 | 4.85 | 40.81M |
| October 20, 2025 | 4.9 | 4.83 | 4.83 | 5.02 | 4.81 | 46.3M |
| October 17, 2025 | 5.05 | 4.86 | 4.86 | 5.09 | 4.82 | 62.76M |
| October 16, 2025 | 5.32 | 4.95 | 4.95 | 5.4 | 4.94 | 108.57M |
| October 15, 2025 | 4.63 | 5.05 | 5.05 | 5.05 | 4.63 | 42.95M |
| October 14, 2025 | 4.73 | 4.59 | 4.59 | 4.82 | 4.56 | 44.84M |
| October 13, 2025 | 4.48 | 4.61 | 4.61 | 4.72 | 4.48 | 73.55M |
| October 10, 2025 | 4.29 | 4.71 | 4.71 | 4.71 | 4.26 | 76.54M |
| October 09, 2025 | 4.45 | 4.28 | 4.28 | 4.5 | 4.24 | 38.9M |
| September 30, 2025 | 4.3 | 4.54 | 4.54 | 4.54 | 4.3 | 30.03M |
| September 29, 2025 | 4.3 | 4.3 | 4.3 | 4.34 | 4.15 | 16.39M |
| September 26, 2025 | 4.28 | 4.33 | 4.33 | 4.43 | 4.2 | 18.37M |
| September 25, 2025 | 4.33 | 4.32 | 4.32 | 4.38 | 4.3 | 19.46M |
| September 24, 2025 | 4.15 | 4.33 | 4.33 | 4.34 | 4.07 | 19.66M |
| September 23, 2025 | 4.31 | 4.16 | 4.16 | 4.33 | 4.02 | 30.02M |
| September 22, 2025 | 4.42 | 4.33 | 4.33 | 4.45 | 4.29 | 19M |
| September 19, 2025 | 4.56 | 4.43 | 4.43 | 4.69 | 4.37 | 29.38M |
| September 18, 2025 | 4.64 | 4.59 | 4.59 | 4.75 | 4.51 | 34.4M |
| September 17, 2025 | 4.68 | 4.62 | 4.62 | 4.77 | 4.6 | 25.27M |
| September 16, 2025 | 4.46 | 4.67 | 4.67 | 4.82 | 4.43 | 44.73M |
| September 15, 2025 | 4.53 | 4.47 | 4.47 | 4.56 | 4.39 | 26.55M |
| September 12, 2025 | 4.48 | 4.57 | 4.57 | 4.59 | 4.43 | 24.18M |
| September 11, 2025 | 4.44 | 4.47 | 4.47 | 4.51 | 4.32 | 20.82M |
| September 10, 2025 | 4.49 | 4.44 | 4.44 | 4.52 | 4.41 | 15.53M |
| September 09, 2025 | 4.45 | 4.46 | 4.46 | 4.56 | 4.39 | 18.87M |
| September 08, 2025 | 4.41 | 4.45 | 4.45 | 4.49 | 4.33 | 18.32M |
| September 05, 2025 | 4.33 | 4.43 | 4.43 | 4.43 | 4.26 | 23.21M |