4.47
+0.01(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4.46 | 4.48 | 4.48 | 4.49 | 4.46 | 7.79M |
| December 24, 2025 | 4.44 | 4.46 | 4.46 | 4.47 | 4.44 | 8.04M |
| December 23, 2025 | 4.46 | 4.45 | 4.45 | 4.47 | 4.44 | 7.12M |
| December 22, 2025 | 4.45 | 4.46 | 4.46 | 4.47 | 4.45 | 9.52M |
| December 19, 2025 | 4.43 | 4.46 | 4.46 | 4.46 | 4.43 | 7.9M |
| December 18, 2025 | 4.43 | 4.43 | 4.43 | 4.45 | 4.41 | 8.96M |
| December 17, 2025 | 4.42 | 4.43 | 4.43 | 4.44 | 4.4 | 13.53M |
| December 16, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.4 | 21.78M |
| December 15, 2025 | 4.5 | 4.45 | 4.45 | 4.52 | 4.44 | 20.24M |
| December 12, 2025 | 4.59 | 4.5 | 4.5 | 4.6 | 4.5 | 31.14M |
| December 11, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.58 | 10.17M |
| December 10, 2025 | 4.59 | 4.59 | 4.59 | 4.61 | 4.57 | 12.74M |
| December 09, 2025 | 4.62 | 4.6 | 4.6 | 4.63 | 4.6 | 13.09M |
| December 08, 2025 | 4.65 | 4.63 | 4.63 | 4.66 | 4.62 | 12.92M |
| December 05, 2025 | 4.67 | 4.63 | 4.63 | 4.67 | 4.62 | 17.85M |
| December 04, 2025 | 4.71 | 4.67 | 4.67 | 4.72 | 4.66 | 12.81M |
| December 03, 2025 | 4.7 | 4.71 | 4.71 | 4.73 | 4.68 | 16.06M |
| December 02, 2025 | 4.68 | 4.69 | 4.69 | 4.7 | 4.67 | 11.83M |
| December 01, 2025 | 4.7 | 4.69 | 4.69 | 4.71 | 4.68 | 10.92M |
| November 28, 2025 | 4.7 | 4.7 | 4.7 | 4.73 | 4.67 | 9.17M |
| November 27, 2025 | 4.69 | 4.7 | 4.7 | 4.73 | 4.68 | 8.08M |
| November 26, 2025 | 4.66 | 4.7 | 4.7 | 4.71 | 4.65 | 11.1M |
| November 25, 2025 | 4.67 | 4.66 | 4.66 | 4.7 | 4.65 | 12.19M |
| November 24, 2025 | 4.67 | 4.65 | 4.65 | 4.68 | 4.64 | 16.53M |
| November 21, 2025 | 4.75 | 4.66 | 4.66 | 4.76 | 4.65 | 17.21M |
| November 20, 2025 | 4.76 | 4.77 | 4.77 | 4.79 | 4.73 | 12.95M |
| November 19, 2025 | 4.78 | 4.75 | 4.75 | 4.79 | 4.74 | 8.86M |
| November 18, 2025 | 4.82 | 4.77 | 4.77 | 4.83 | 4.75 | 11.19M |
| November 17, 2025 | 4.83 | 4.82 | 4.82 | 4.85 | 4.78 | 12.72M |
| November 14, 2025 | 4.86 | 4.84 | 4.84 | 4.87 | 4.84 | 10.18M |
| November 13, 2025 | 4.87 | 4.86 | 4.86 | 4.88 | 4.82 | 13.69M |
| November 12, 2025 | 4.88 | 4.87 | 4.87 | 4.91 | 4.85 | 11.24M |
| November 11, 2025 | 4.86 | 4.87 | 4.87 | 4.89 | 4.83 | 14.4M |
| November 10, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.8 | 13.29M |
| November 07, 2025 | 4.78 | 4.84 | 4.84 | 4.87 | 4.78 | 22.15M |
| November 06, 2025 | 4.76 | 4.79 | 4.79 | 4.81 | 4.73 | 18.49M |
| November 05, 2025 | 4.69 | 4.76 | 4.76 | 4.76 | 4.67 | 15.77M |
| November 04, 2025 | 4.71 | 4.71 | 4.68 | 4.74 | 4.69 | 12.83M |
| November 03, 2025 | 4.72 | 4.71 | 4.68 | 4.72 | 4.68 | 19.3M |
| October 31, 2025 | 4.79 | 4.71 | 4.68 | 4.79 | 4.7 | 16.58M |
| October 30, 2025 | 4.8 | 4.77 | 4.77 | 4.81 | 4.75 | 13.61M |
| October 29, 2025 | 4.77 | 4.79 | 4.79 | 4.81 | 4.75 | 9.12M |
| October 28, 2025 | 4.78 | 4.76 | 4.76 | 4.81 | 4.76 | 9.1M |
| October 27, 2025 | 4.78 | 4.78 | 4.78 | 4.81 | 4.74 | 11.73M |
| October 24, 2025 | 4.84 | 4.77 | 4.77 | 4.85 | 4.76 | 12.11M |
| October 23, 2025 | 4.79 | 4.84 | 4.84 | 4.85 | 4.77 | 18.34M |
| October 22, 2025 | 4.78 | 4.79 | 4.79 | 4.81 | 4.77 | 13.98M |
| October 21, 2025 | 4.75 | 4.77 | 4.77 | 4.79 | 4.74 | 13.56M |
| October 20, 2025 | 4.76 | 4.75 | 4.75 | 4.77 | 4.7 | 17.65M |
| October 17, 2025 | 4.77 | 4.75 | 4.75 | 4.79 | 4.73 | 10.74M |
| October 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | 11.98M |
| October 15, 2025 | 4.74 | 4.77 | 4.77 | 4.79 | 4.73 | 14.31M |
| October 14, 2025 | 4.73 | 4.75 | 4.75 | 4.77 | 4.71 | 17.39M |
| October 13, 2025 | 4.7 | 4.73 | 4.73 | 4.74 | 4.65 | 14.4M |
| October 10, 2025 | 4.68 | 4.73 | 4.73 | 4.74 | 4.67 | 14.06M |
| October 09, 2025 | 4.63 | 4.7 | 4.7 | 4.7 | 4.62 | 16.98M |
| September 30, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.62 | 9.43M |
| September 29, 2025 | 4.64 | 4.66 | 4.66 | 4.66 | 4.61 | 11.32M |
| September 26, 2025 | 4.64 | 4.64 | 4.64 | 4.66 | 4.61 | 7.22M |
| September 25, 2025 | 4.66 | 4.64 | 4.64 | 4.66 | 4.62 | 9.81M |