4.56
+0.05(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.55 | 4.51 | 4.51 | 4.62 | 4.47 | 12.64M |
| December 03, 2025 | 4.71 | 4.59 | 4.59 | 4.74 | 4.54 | 19.63M |
| December 02, 2025 | 4.76 | 4.74 | 4.74 | 4.78 | 4.68 | 16.9M |
| December 01, 2025 | 4.62 | 4.77 | 4.77 | 4.83 | 4.61 | 36.43M |
| November 28, 2025 | 4.53 | 4.62 | 4.62 | 4.62 | 4.5 | 16.34M |
| November 27, 2025 | 4.55 | 4.55 | 4.55 | 4.58 | 4.49 | 12.1M |
| November 26, 2025 | 4.57 | 4.54 | 4.54 | 4.63 | 4.53 | 12.63M |
| November 25, 2025 | 4.58 | 4.57 | 4.57 | 4.61 | 4.51 | 13.37M |
| November 24, 2025 | 4.48 | 4.57 | 4.57 | 4.6 | 4.48 | 19.77M |
| November 21, 2025 | 4.61 | 4.47 | 4.47 | 4.69 | 4.47 | 22.7M |
| November 20, 2025 | 4.68 | 4.68 | 4.68 | 4.8 | 4.62 | 20.84M |
| November 19, 2025 | 4.72 | 4.69 | 4.69 | 4.77 | 4.66 | 15.67M |
| November 18, 2025 | 4.72 | 4.73 | 4.73 | 4.75 | 4.66 | 17.42M |
| November 17, 2025 | 4.71 | 4.75 | 4.75 | 4.75 | 4.65 | 16.21M |
| November 14, 2025 | 4.69 | 4.71 | 4.71 | 4.74 | 4.68 | 13.94M |
| November 13, 2025 | 4.69 | 4.71 | 4.71 | 4.73 | 4.62 | 15.34M |
| November 12, 2025 | 4.76 | 4.68 | 4.68 | 4.77 | 4.64 | 23.81M |
| November 11, 2025 | 4.96 | 4.76 | 4.76 | 4.96 | 4.75 | 42.31M |
| November 10, 2025 | 5.02 | 5.02 | 5.02 | 5.25 | 4.9 | 43.91M |
| November 07, 2025 | 4.9 | 4.94 | 4.94 | 4.95 | 4.86 | 17.3M |
| November 06, 2025 | 5.03 | 4.93 | 4.93 | 5.03 | 4.83 | 29.74M |
| November 05, 2025 | 5.13 | 5.05 | 5.05 | 5.19 | 4.98 | 45.13M |
| November 04, 2025 | 5.21 | 5.23 | 5.23 | 5.45 | 5.1 | 46.03M |
| November 03, 2025 | 5.84 | 5.18 | 5.18 | 5.86 | 5.18 | 79.51M |
| October 31, 2025 | 5.51 | 5.75 | 5.75 | 5.83 | 5.5 | 43.92M |
| October 30, 2025 | 5.5 | 5.48 | 5.48 | 5.56 | 5.43 | 18.83M |
| October 29, 2025 | 5.57 | 5.52 | 5.52 | 5.59 | 5.4 | 30.52M |
| October 28, 2025 | 5.44 | 5.59 | 5.59 | 5.78 | 5.42 | 42.31M |
| October 27, 2025 | 5.57 | 5.4 | 5.4 | 5.57 | 5.36 | 33.38M |
| October 24, 2025 | 5.61 | 5.54 | 5.54 | 5.68 | 5.48 | 23.02M |
| October 23, 2025 | 5.69 | 5.58 | 5.58 | 5.75 | 5.47 | 28.25M |
| October 22, 2025 | 5.77 | 5.72 | 5.72 | 5.86 | 5.69 | 23.68M |
| October 21, 2025 | 5.49 | 5.79 | 5.79 | 5.84 | 5.47 | 45.37M |
| October 20, 2025 | 5.82 | 5.46 | 5.46 | 5.82 | 5.4 | 39.81M |
| October 17, 2025 | 5.85 | 5.68 | 5.68 | 6.12 | 5.65 | 34.65M |
| October 16, 2025 | 5.76 | 5.88 | 5.88 | 5.95 | 5.64 | 29.96M |
| October 15, 2025 | 5.62 | 5.74 | 5.74 | 5.78 | 5.58 | 21.29M |
| October 14, 2025 | 5.7 | 5.63 | 5.63 | 5.86 | 5.59 | 29.34M |
| October 13, 2025 | 5.52 | 5.59 | 5.59 | 5.74 | 5.35 | 46.18M |
| October 10, 2025 | 5.81 | 5.83 | 5.83 | 6.11 | 5.73 | 38.51M |
| October 09, 2025 | 6.39 | 5.98 | 5.98 | 6.55 | 5.98 | 43.36M |
| September 30, 2025 | 6.14 | 6.32 | 6.32 | 6.4 | 6.03 | 38.48M |
| September 29, 2025 | 5.95 | 6.1 | 6.1 | 6.2 | 5.9 | 34.97M |
| September 26, 2025 | 5.85 | 5.92 | 5.92 | 5.98 | 5.83 | 22.43M |
| September 25, 2025 | 5.9 | 5.87 | 5.87 | 5.95 | 5.82 | 23.23M |
| September 24, 2025 | 5.85 | 5.93 | 5.93 | 6.02 | 5.78 | 26.29M |
| September 23, 2025 | 6.05 | 5.86 | 5.86 | 6.07 | 5.75 | 45.05M |
| September 22, 2025 | 6.3 | 6.1 | 6.1 | 6.31 | 6.02 | 32.82M |
| September 19, 2025 | 6.3 | 6.28 | 6.28 | 6.34 | 5.97 | 54.25M |
| September 18, 2025 | 6.42 | 6.23 | 6.23 | 6.63 | 6.16 | 61.36M |
| September 17, 2025 | 6.47 | 6.37 | 6.37 | 6.63 | 6.32 | 72.49M |
| September 16, 2025 | 5.93 | 6.47 | 6.47 | 6.47 | 5.89 | 71.05M |
| September 15, 2025 | 5.75 | 5.88 | 5.88 | 5.9 | 5.6 | 47.33M |
| September 12, 2025 | 6.07 | 5.79 | 5.79 | 6.09 | 5.72 | 69.46M |
| September 11, 2025 | 5.8 | 6.06 | 6.06 | 6.15 | 5.78 | 75.43M |
| September 10, 2025 | 5.53 | 5.83 | 5.83 | 5.98 | 5.5 | 74.31M |
| September 09, 2025 | 5.54 | 5.53 | 5.53 | 5.72 | 5.49 | 66.41M |
| September 08, 2025 | 5.22 | 5.46 | 5.46 | 5.8 | 5.17 | 80.3M |
| September 05, 2025 | 5.51 | 5.35 | 5.35 | 5.63 | 5.17 | 81.01M |
| September 04, 2025 | 5.23 | 5.24 | 5.24 | 5.39 | 5.16 | 48.68M |
