4.53
-0.02(-0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.67 | 4.55 | 4.55 | 4.71 | 4.53 | 12.48M |
| December 03, 2025 | 4.73 | 4.7 | 4.7 | 4.77 | 4.61 | 15.35M |
| December 02, 2025 | 4.62 | 4.71 | 4.71 | 4.72 | 4.55 | 13.72M |
| December 01, 2025 | 4.71 | 4.67 | 4.67 | 4.78 | 4.63 | 13.03M |
| November 28, 2025 | 4.66 | 4.72 | 4.72 | 4.72 | 4.55 | 14.42M |
| November 27, 2025 | 4.63 | 4.67 | 4.67 | 4.71 | 4.55 | 13.36M |
| November 26, 2025 | 4.69 | 4.67 | 4.67 | 4.83 | 4.63 | 15.85M |
| November 25, 2025 | 4.65 | 4.7 | 4.7 | 4.74 | 4.57 | 14.72M |
| November 24, 2025 | 4.68 | 4.65 | 4.65 | 4.73 | 4.57 | 16.77M |
| November 21, 2025 | 4.89 | 4.61 | 4.61 | 4.99 | 4.61 | 25.92M |
| November 20, 2025 | 5.01 | 4.9 | 4.9 | 5.01 | 4.78 | 25.64M |
| November 19, 2025 | 5.2 | 4.95 | 4.95 | 5.21 | 4.91 | 31.85M |
| November 18, 2025 | 5.49 | 5.23 | 5.23 | 5.51 | 5.1 | 44.71M |
| November 17, 2025 | 5.13 | 5.48 | 5.48 | 5.69 | 5.07 | 62.16M |
| November 14, 2025 | 4.94 | 5.19 | 5.19 | 5.28 | 4.91 | 53.59M |
| November 13, 2025 | 4.93 | 4.98 | 4.98 | 4.98 | 4.81 | 24.52M |
| November 12, 2025 | 4.89 | 4.95 | 4.95 | 4.99 | 4.88 | 23.74M |
| November 11, 2025 | 4.87 | 4.91 | 4.91 | 4.96 | 4.85 | 29.9M |
| November 10, 2025 | 4.75 | 4.87 | 4.87 | 4.92 | 4.71 | 36.95M |
| November 07, 2025 | 4.95 | 4.78 | 4.78 | 5.01 | 4.77 | 41.77M |
| November 06, 2025 | 5.05 | 5 | 5 | 5.2 | 4.88 | 50.9M |
| November 05, 2025 | 4.82 | 5.07 | 5.07 | 5.22 | 4.76 | 64.94M |
| November 04, 2025 | 4.89 | 4.98 | 4.98 | 5.11 | 4.7 | 71.47M |
| November 03, 2025 | 5.16 | 5.16 | 5.16 | 5.3 | 5.16 | 49.94M |
| October 31, 2025 | 5.5 | 5.73 | 5.73 | 6.04 | 5.17 | 121.53M |
| October 30, 2025 | 5.48 | 5.49 | 5.49 | 5.49 | 5.34 | 31.55M |
| October 29, 2025 | 4.57 | 4.99 | 4.99 | 4.99 | 4.47 | 37.16M |
| October 28, 2025 | 4.49 | 4.54 | 4.54 | 4.68 | 4.43 | 26.5M |
| October 27, 2025 | 4.48 | 4.48 | 4.48 | 4.58 | 4.36 | 25.7M |
| October 24, 2025 | 4.55 | 4.47 | 4.47 | 4.59 | 4.44 | 34.1M |
| October 23, 2025 | 4.71 | 4.56 | 4.56 | 4.79 | 4.54 | 67.45M |
| October 22, 2025 | 4.3 | 4.75 | 4.75 | 4.75 | 4.3 | 29.51M |
| October 21, 2025 | 4.21 | 4.32 | 4.32 | 4.33 | 4.17 | 20.59M |
| October 20, 2025 | 4.14 | 4.21 | 4.21 | 4.23 | 4.13 | 10.13M |
| October 17, 2025 | 4.13 | 4.15 | 4.15 | 4.21 | 4.11 | 10.58M |
| October 16, 2025 | 4.1 | 4.15 | 4.15 | 4.2 | 4.09 | 10.73M |
| October 15, 2025 | 4.19 | 4.11 | 4.11 | 4.21 | 4.07 | 9.22M |
| October 14, 2025 | 4.2 | 4.14 | 4.14 | 4.27 | 4.13 | 12.68M |
| October 13, 2025 | 4.03 | 4.2 | 4.2 | 4.28 | 3.96 | 19.33M |
| October 10, 2025 | 4.08 | 4.15 | 4.15 | 4.21 | 4.02 | 15.94M |
| October 09, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 3.95 | 13.18M |
| September 30, 2025 | 4.06 | 4.09 | 4.09 | 4.11 | 4.02 | 10.28M |
| September 29, 2025 | 4 | 4.06 | 4.06 | 4.08 | 3.9 | 13.39M |
| September 26, 2025 | 4.04 | 4.01 | 4.01 | 4.13 | 4 | 15.08M |
| September 25, 2025 | 4.15 | 4.05 | 4.05 | 4.19 | 4.04 | 11.76M |
| September 24, 2025 | 4.04 | 4.18 | 4.18 | 4.25 | 4.03 | 13.71M |
| September 23, 2025 | 4.2 | 4.08 | 4.08 | 4.2 | 3.96 | 17.13M |
| September 22, 2025 | 4.3 | 4.21 | 4.21 | 4.3 | 4.13 | 12.43M |
| September 19, 2025 | 4.26 | 4.28 | 4.28 | 4.34 | 4.14 | 15.63M |
| September 18, 2025 | 4.43 | 4.26 | 4.26 | 4.44 | 4.22 | 15.18M |
| September 17, 2025 | 4.37 | 4.41 | 4.41 | 4.44 | 4.26 | 18.34M |
| September 16, 2025 | 4.3 | 4.37 | 4.37 | 4.39 | 4.29 | 15.01M |
| September 15, 2025 | 4.29 | 4.33 | 4.33 | 4.34 | 4.15 | 19.52M |
| September 12, 2025 | 4.23 | 4.29 | 4.29 | 4.32 | 4.22 | 15.39M |
| September 11, 2025 | 4.21 | 4.22 | 4.22 | 4.24 | 4.14 | 13.2M |
| September 10, 2025 | 4.14 | 4.22 | 4.22 | 4.23 | 4.11 | 14.49M |
| September 09, 2025 | 4.11 | 4.13 | 4.13 | 4.18 | 4.05 | 13.54M |
| September 08, 2025 | 4.01 | 4.09 | 4.09 | 4.11 | 4 | 10.29M |
| September 05, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 3.92 | 10.07M |
| September 04, 2025 | 3.95 | 4 | 4 | 4.06 | 3.92 | 12.68M |
