4.78
-0.05(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.82 | 4.83 | 4.83 | 4.87 | 4.8 | 43.37M |
| December 03, 2025 | 4.81 | 4.84 | 4.84 | 4.89 | 4.75 | 84.14M |
| December 02, 2025 | 4.66 | 4.77 | 4.77 | 4.78 | 4.63 | 89.29M |
| December 01, 2025 | 4.62 | 4.64 | 4.64 | 4.73 | 4.6 | 88.24M |
| November 28, 2025 | 4.57 | 4.54 | 4.54 | 4.57 | 4.5 | 41.15M |
| November 27, 2025 | 4.46 | 4.56 | 4.56 | 4.6 | 4.44 | 71.3M |
| November 26, 2025 | 4.46 | 4.45 | 4.45 | 4.51 | 4.43 | 37.34M |
| November 25, 2025 | 4.44 | 4.45 | 4.45 | 4.49 | 4.41 | 48.28M |
| November 24, 2025 | 4.46 | 4.43 | 4.43 | 4.5 | 4.41 | 51.9M |
| November 21, 2025 | 4.46 | 4.46 | 4.46 | 4.5 | 4.44 | 67.66M |
| November 20, 2025 | 4.46 | 4.49 | 4.49 | 4.56 | 4.45 | 58.16M |
| November 19, 2025 | 4.44 | 4.47 | 4.47 | 4.48 | 4.42 | 44.65M |
| November 18, 2025 | 4.48 | 4.43 | 4.43 | 4.51 | 4.4 | 52.3M |
| November 17, 2025 | 4.46 | 4.48 | 4.48 | 4.52 | 4.39 | 69.84M |
| November 14, 2025 | 4.56 | 4.46 | 4.46 | 4.57 | 4.45 | 70.82M |
| November 13, 2025 | 4.59 | 4.56 | 4.56 | 4.6 | 4.52 | 51.33M |
| November 12, 2025 | 4.57 | 4.59 | 4.59 | 4.64 | 4.53 | 68.6M |
| November 11, 2025 | 4.65 | 4.57 | 4.57 | 4.65 | 4.55 | 61.44M |
| November 10, 2025 | 4.6 | 4.64 | 4.64 | 4.66 | 4.58 | 77.69M |
| November 07, 2025 | 4.54 | 4.63 | 4.63 | 4.71 | 4.53 | 135.8M |
| November 06, 2025 | 4.45 | 4.53 | 4.53 | 4.53 | 4.44 | 77.3M |
| November 05, 2025 | 4.39 | 4.44 | 4.44 | 4.46 | 4.35 | 71.68M |
| November 04, 2025 | 4.37 | 4.4 | 4.4 | 4.44 | 4.36 | 86.41M |
| November 03, 2025 | 4.29 | 4.37 | 4.37 | 4.38 | 4.28 | 91.63M |
| October 31, 2025 | 4.29 | 4.28 | 4.28 | 4.31 | 4.21 | 80.16M |
| October 30, 2025 | 4.26 | 4.29 | 4.29 | 4.35 | 4.26 | 93.71M |
| October 29, 2025 | 4.23 | 4.27 | 4.27 | 4.29 | 4.22 | 88.93M |
| October 28, 2025 | 4.24 | 4.22 | 4.22 | 4.26 | 4.21 | 40.69M |
| October 27, 2025 | 4.19 | 4.23 | 4.23 | 4.27 | 4.16 | 75.18M |
| October 24, 2025 | 4.25 | 4.19 | 4.19 | 4.26 | 4.18 | 43.33M |
| October 23, 2025 | 4.21 | 4.26 | 4.26 | 4.27 | 4.18 | 44.75M |
| October 22, 2025 | 4.24 | 4.21 | 4.21 | 4.27 | 4.19 | 37.91M |
| October 21, 2025 | 4.25 | 4.25 | 4.25 | 4.28 | 4.23 | 50.93M |
| October 20, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.16 | 67.52M |
| October 17, 2025 | 4.27 | 4.24 | 4.24 | 4.31 | 4.23 | 52.85M |
| October 16, 2025 | 4.24 | 4.27 | 4.27 | 4.29 | 4.2 | 56.4M |
| October 15, 2025 | 4.26 | 4.24 | 4.24 | 4.31 | 4.19 | 76.3M |
| October 14, 2025 | 4.2 | 4.28 | 4.28 | 4.28 | 4.18 | 82.46M |
| October 13, 2025 | 4.17 | 4.2 | 4.2 | 4.22 | 4.12 | 61.02M |
| October 10, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.2 | 54.27M |
| October 09, 2025 | 4.09 | 4.24 | 4.24 | 4.24 | 4.08 | 100.77M |
| September 30, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.06 | 36.97M |
| September 29, 2025 | 4.08 | 4.1 | 4.1 | 4.1 | 4.04 | 45.31M |
| September 26, 2025 | 4.03 | 4.08 | 4.08 | 4.09 | 4.02 | 46M |
| September 25, 2025 | 4.07 | 4.03 | 4.03 | 4.08 | 4.02 | 39.4M |
| September 24, 2025 | 4.09 | 4.07 | 4.07 | 4.11 | 4.05 | 43.75M |
| September 23, 2025 | 4.05 | 4.09 | 4.09 | 4.09 | 4.04 | 52.71M |
| September 22, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.03 | 40.19M |
| September 19, 2025 | 4.09 | 4.06 | 4.06 | 4.09 | 4.04 | 44.77M |
| September 18, 2025 | 4.14 | 4.07 | 4.07 | 4.14 | 4.06 | 60M |
| September 17, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.1 | 48.76M |
| September 16, 2025 | 4.15 | 4.11 | 4.11 | 4.17 | 4.1 | 40.44M |
| September 15, 2025 | 4.14 | 4.15 | 4.15 | 4.17 | 4.13 | 53.11M |
| September 12, 2025 | 4.15 | 4.14 | 4.14 | 4.16 | 4.13 | 48.29M |
| September 11, 2025 | 4.14 | 4.15 | 4.15 | 4.17 | 4.12 | 65.12M |
| September 10, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.09 | 50.6M |
| September 09, 2025 | 4.12 | 4.15 | 4.15 | 4.15 | 4.09 | 64.08M |
| September 08, 2025 | 4.04 | 4.12 | 4.12 | 4.13 | 4.03 | 120.18M |
| September 05, 2025 | 4 | 4.03 | 4.03 | 4.04 | 3.98 | 53.1M |
| September 04, 2025 | 4.02 | 4 | 4 | 4.02 | 3.96 | 82.53M |