4.59
+0.02(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.54 | 15.44M |
| December 04, 2025 | 4.59 | 4.57 | 4.57 | 4.6 | 4.55 | 13.82M |
| December 03, 2025 | 4.56 | 4.58 | 4.58 | 4.6 | 4.55 | 19.01M |
| December 02, 2025 | 4.56 | 4.56 | 4.56 | 4.57 | 4.53 | 15.65M |
| December 01, 2025 | 4.54 | 4.57 | 4.57 | 4.57 | 4.52 | 18.3M |
| November 28, 2025 | 4.54 | 4.55 | 4.55 | 4.56 | 4.51 | 13.12M |
| November 27, 2025 | 4.56 | 4.53 | 4.53 | 4.56 | 4.52 | 12.41M |
| November 26, 2025 | 4.56 | 4.55 | 4.55 | 4.6 | 4.54 | 20.62M |
| November 25, 2025 | 4.59 | 4.56 | 4.56 | 4.6 | 4.55 | 22.07M |
| November 24, 2025 | 4.58 | 4.57 | 4.57 | 4.61 | 4.56 | 18.96M |
| November 21, 2025 | 4.69 | 4.57 | 4.57 | 4.72 | 4.57 | 29.65M |
| November 20, 2025 | 4.71 | 4.72 | 4.72 | 4.75 | 4.71 | 14.79M |
| November 19, 2025 | 4.75 | 4.71 | 4.71 | 4.77 | 4.71 | 16.6M |
| November 18, 2025 | 4.87 | 4.76 | 4.76 | 4.87 | 4.73 | 35.33M |
| November 17, 2025 | 4.91 | 4.86 | 4.86 | 4.92 | 4.85 | 23.96M |
| November 14, 2025 | 4.89 | 4.91 | 4.91 | 4.95 | 4.88 | 25.83M |
| November 13, 2025 | 4.9 | 4.89 | 4.89 | 4.91 | 4.86 | 20.16M |
| November 12, 2025 | 4.92 | 4.89 | 4.89 | 4.93 | 4.86 | 20.96M |
| November 11, 2025 | 4.9 | 4.91 | 4.91 | 4.92 | 4.88 | 22.12M |
| November 10, 2025 | 4.87 | 4.9 | 4.9 | 4.9 | 4.85 | 21.87M |
| November 07, 2025 | 4.86 | 4.87 | 4.87 | 4.89 | 4.85 | 18.68M |
| November 06, 2025 | 4.86 | 4.86 | 4.86 | 4.87 | 4.83 | 15.5M |
| November 05, 2025 | 4.8 | 4.85 | 4.85 | 4.87 | 4.78 | 25.78M |
| November 04, 2025 | 4.82 | 4.82 | 4.82 | 4.86 | 4.8 | 20.48M |
| November 03, 2025 | 4.8 | 4.82 | 4.82 | 4.83 | 4.78 | 18.47M |
| October 31, 2025 | 4.87 | 4.81 | 4.81 | 4.88 | 4.8 | 27.15M |
| October 30, 2025 | 4.83 | 4.86 | 4.86 | 4.88 | 4.83 | 27.33M |
| October 29, 2025 | 4.83 | 4.85 | 4.85 | 4.86 | 4.78 | 25.34M |
| October 28, 2025 | 4.81 | 4.84 | 4.84 | 4.87 | 4.81 | 27.2M |
| October 27, 2025 | 4.81 | 4.82 | 4.82 | 4.85 | 4.8 | 25.07M |
| October 24, 2025 | 4.87 | 4.8 | 4.8 | 4.9 | 4.8 | 28.33M |
| October 23, 2025 | 4.81 | 4.88 | 4.88 | 4.89 | 4.8 | 37.8M |
| October 22, 2025 | 4.81 | 4.81 | 4.81 | 4.84 | 4.8 | 18.14M |
| October 21, 2025 | 4.78 | 4.82 | 4.82 | 4.84 | 4.75 | 24.13M |
| October 20, 2025 | 4.75 | 4.78 | 4.78 | 4.79 | 4.71 | 23.74M |
| October 17, 2025 | 4.77 | 4.73 | 4.73 | 4.8 | 4.72 | 25.3M |
| October 16, 2025 | 4.76 | 4.78 | 4.78 | 4.8 | 4.74 | 27M |
| October 15, 2025 | 4.82 | 4.77 | 4.77 | 4.83 | 4.74 | 29.74M |
| October 14, 2025 | 4.77 | 4.81 | 4.81 | 4.86 | 4.75 | 51.16M |
| October 13, 2025 | 4.71 | 4.75 | 4.75 | 4.76 | 4.66 | 33.19M |
| October 10, 2025 | 4.68 | 4.77 | 4.77 | 4.79 | 4.68 | 34.7M |
| October 09, 2025 | 4.66 | 4.69 | 4.69 | 4.69 | 4.64 | 18.64M |
| September 30, 2025 | 4.65 | 4.65 | 4.65 | 4.67 | 4.63 | 14.34M |
| September 29, 2025 | 4.65 | 4.66 | 4.66 | 4.68 | 4.6 | 20.95M |
| September 26, 2025 | 4.62 | 4.64 | 4.64 | 4.66 | 4.62 | 12.74M |
| September 25, 2025 | 4.68 | 4.63 | 4.63 | 4.69 | 4.62 | 23.12M |
| September 24, 2025 | 4.67 | 4.69 | 4.69 | 4.71 | 4.65 | 22.93M |
| September 23, 2025 | 4.69 | 4.69 | 4.69 | 4.74 | 4.64 | 33.22M |
| September 22, 2025 | 4.74 | 4.7 | 4.7 | 4.75 | 4.67 | 23.78M |
| September 19, 2025 | 4.72 | 4.75 | 4.75 | 4.78 | 4.69 | 26.8M |
| September 18, 2025 | 4.79 | 4.72 | 4.72 | 4.8 | 4.69 | 38.61M |
| September 17, 2025 | 4.8 | 4.8 | 4.8 | 4.82 | 4.76 | 23.62M |
| September 16, 2025 | 4.76 | 4.81 | 4.81 | 4.82 | 4.75 | 25.55M |
| September 15, 2025 | 4.81 | 4.76 | 4.76 | 4.84 | 4.75 | 23.13M |
| September 12, 2025 | 4.83 | 4.8 | 4.8 | 4.87 | 4.8 | 32.66M |
| September 11, 2025 | 4.75 | 4.81 | 4.81 | 4.81 | 4.72 | 25.35M |
| September 10, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.74 | 22.57M |
| September 09, 2025 | 4.81 | 4.78 | 4.78 | 4.82 | 4.76 | 31.73M |
| September 08, 2025 | 4.77 | 4.81 | 4.81 | 4.83 | 4.75 | 38.21M |
| September 05, 2025 | 4.76 | 4.78 | 4.78 | 4.79 | 4.73 | 36.15M |