4.66
-0.08(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.68 | 4.74 | 4.74 | 4.75 | 4.64 | 17.3M |
| December 03, 2025 | 4.68 | 4.68 | 4.68 | 4.72 | 4.66 | 10.07M |
| December 02, 2025 | 4.7 | 4.68 | 4.68 | 4.71 | 4.65 | 8.86M |
| December 01, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.68 | 12.81M |
| November 28, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.62 | 10.58M |
| November 27, 2025 | 4.7 | 4.67 | 4.67 | 4.72 | 4.66 | 12.07M |
| November 26, 2025 | 4.66 | 4.72 | 4.72 | 4.78 | 4.66 | 23.29M |
| November 25, 2025 | 4.61 | 4.77 | 4.77 | 4.98 | 4.59 | 37.84M |
| November 24, 2025 | 4.58 | 4.59 | 4.59 | 4.61 | 4.51 | 18.26M |
| November 21, 2025 | 4.78 | 4.58 | 4.58 | 4.78 | 4.57 | 35.59M |
| November 20, 2025 | 4.82 | 4.79 | 4.79 | 4.87 | 4.79 | 18.7M |
| November 19, 2025 | 4.86 | 4.81 | 4.81 | 4.9 | 4.79 | 22.65M |
| November 18, 2025 | 4.99 | 4.88 | 4.88 | 4.99 | 4.85 | 28.94M |
| November 17, 2025 | 5.01 | 4.99 | 4.99 | 5.03 | 4.93 | 19.27M |
| November 14, 2025 | 4.91 | 5 | 5 | 5.03 | 4.91 | 30.47M |
| November 13, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.9 | 19.64M |
| November 12, 2025 | 5 | 4.94 | 4.94 | 5.01 | 4.91 | 24.12M |
| November 11, 2025 | 5.03 | 5 | 5 | 5.03 | 4.99 | 21.37M |
| November 10, 2025 | 5 | 5.02 | 5.02 | 5.04 | 4.97 | 25.36M |
| November 07, 2025 | 5.03 | 5 | 5 | 5.05 | 4.99 | 31.73M |
| November 06, 2025 | 4.96 | 5.04 | 5.04 | 5.07 | 4.93 | 68.57M |
| November 05, 2025 | 4.86 | 4.95 | 4.95 | 4.96 | 4.84 | 39.83M |
| November 04, 2025 | 4.83 | 4.88 | 4.88 | 4.89 | 4.81 | 34.96M |
| November 03, 2025 | 4.8 | 4.83 | 4.83 | 4.84 | 4.78 | 16.49M |
| October 31, 2025 | 4.81 | 4.81 | 4.81 | 4.83 | 4.78 | 18.66M |
| October 30, 2025 | 4.84 | 4.81 | 4.81 | 4.88 | 4.8 | 21.75M |
| October 29, 2025 | 4.86 | 4.84 | 4.84 | 4.86 | 4.81 | 15.84M |
| October 28, 2025 | 4.83 | 4.86 | 4.86 | 4.88 | 4.81 | 22.45M |
| October 27, 2025 | 4.82 | 4.83 | 4.83 | 4.85 | 4.81 | 14.11M |
| October 24, 2025 | 4.83 | 4.81 | 4.81 | 4.84 | 4.8 | 11.49M |
| October 23, 2025 | 4.81 | 4.83 | 4.83 | 4.83 | 4.77 | 14.88M |
| October 22, 2025 | 4.83 | 4.81 | 4.81 | 4.85 | 4.8 | 13.76M |
| October 21, 2025 | 4.78 | 4.84 | 4.84 | 4.84 | 4.76 | 18.18M |
| October 20, 2025 | 4.76 | 4.77 | 4.77 | 4.78 | 4.75 | 10.97M |
| October 17, 2025 | 4.84 | 4.75 | 4.75 | 4.84 | 4.75 | 23.73M |
| October 16, 2025 | 4.9 | 4.85 | 4.85 | 4.94 | 4.83 | 18.76M |
| October 15, 2025 | 4.85 | 4.89 | 4.89 | 4.9 | 4.83 | 20.02M |
| October 14, 2025 | 4.84 | 4.86 | 4.86 | 4.91 | 4.84 | 20.73M |
| October 13, 2025 | 4.81 | 4.86 | 4.86 | 4.86 | 4.75 | 19.27M |
| October 10, 2025 | 4.89 | 4.93 | 4.93 | 4.97 | 4.86 | 25.69M |
| October 09, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.86 | 24.04M |
| September 30, 2025 | 4.86 | 4.85 | 4.85 | 4.88 | 4.84 | 16.08M |
| September 29, 2025 | 4.95 | 4.88 | 4.88 | 4.95 | 4.85 | 19.45M |
| September 26, 2025 | 4.88 | 4.9 | 4.9 | 4.91 | 4.85 | 14.37M |
| September 25, 2025 | 4.98 | 4.91 | 4.91 | 4.98 | 4.88 | 26.78M |
| September 24, 2025 | 5.04 | 4.99 | 4.99 | 5.07 | 4.95 | 35.84M |
| September 23, 2025 | 4.95 | 5 | 5 | 5.03 | 4.89 | 37.18M |
| September 22, 2025 | 4.84 | 5.01 | 5.01 | 5.08 | 4.83 | 57.23M |
| September 19, 2025 | 4.85 | 4.81 | 4.81 | 4.86 | 4.79 | 22.62M |
| September 18, 2025 | 4.96 | 4.87 | 4.87 | 4.96 | 4.84 | 37.9M |
| September 17, 2025 | 5 | 4.95 | 4.95 | 5.08 | 4.95 | 37.08M |
| September 16, 2025 | 4.86 | 4.95 | 4.95 | 4.95 | 4.84 | 37.74M |
| September 15, 2025 | 4.88 | 4.85 | 4.85 | 4.91 | 4.85 | 21.08M |
| September 12, 2025 | 4.92 | 4.89 | 4.89 | 4.93 | 4.88 | 27.7M |
| September 11, 2025 | 4.85 | 4.9 | 4.9 | 4.9 | 4.8 | 28.5M |
| September 10, 2025 | 4.88 | 4.86 | 4.86 | 4.88 | 4.84 | 18.8M |
| September 09, 2025 | 4.92 | 4.87 | 4.87 | 4.92 | 4.85 | 24.61M |
| September 08, 2025 | 4.92 | 4.93 | 4.93 | 4.97 | 4.89 | 29.6M |
| September 05, 2025 | 4.87 | 4.94 | 4.94 | 4.95 | 4.77 | 35.77M |
| September 04, 2025 | 4.87 | 4.87 | 4.87 | 4.93 | 4.81 | 35.56M |
