4.79
+0.01(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.82 | 4.78 | 4.78 | 4.84 | 4.76 | 47.43M |
| December 03, 2025 | 4.87 | 4.83 | 4.83 | 4.88 | 4.82 | 39.86M |
| December 02, 2025 | 4.91 | 4.87 | 4.87 | 4.91 | 4.86 | 38.13M |
| December 01, 2025 | 4.87 | 4.92 | 4.92 | 4.92 | 4.86 | 50.78M |
| November 28, 2025 | 4.87 | 4.88 | 4.88 | 4.9 | 4.84 | 45.5M |
| November 27, 2025 | 4.88 | 4.86 | 4.86 | 4.91 | 4.86 | 38.08M |
| November 26, 2025 | 4.94 | 4.89 | 4.89 | 4.95 | 4.88 | 48.89M |
| November 25, 2025 | 4.93 | 4.93 | 4.93 | 4.98 | 4.93 | 39.85M |
| November 24, 2025 | 4.95 | 4.92 | 4.92 | 4.97 | 4.88 | 57.42M |
| November 21, 2025 | 5.08 | 4.94 | 4.94 | 5.11 | 4.87 | 110.43M |
| November 20, 2025 | 5.2 | 5.12 | 5.12 | 5.22 | 5.12 | 58.56M |
| November 19, 2025 | 5.19 | 5.18 | 5.18 | 5.24 | 5.15 | 53.28M |
| November 18, 2025 | 5.27 | 5.2 | 5.2 | 5.29 | 5.18 | 64.73M |
| November 17, 2025 | 5.31 | 5.29 | 5.29 | 5.32 | 5.26 | 58.11M |
| November 14, 2025 | 5.35 | 5.32 | 5.32 | 5.38 | 5.32 | 59.98M |
| November 13, 2025 | 5.32 | 5.38 | 5.38 | 5.38 | 5.31 | 80.45M |
| November 12, 2025 | 5.35 | 5.31 | 5.31 | 5.36 | 5.29 | 56.72M |
| November 11, 2025 | 5.33 | 5.36 | 5.36 | 5.37 | 5.32 | 599,000 |
| November 10, 2025 | 5.34 | 5.35 | 5.35 | 5.39 | 5.32 | 96.63M |
| November 07, 2025 | 5.24 | 5.31 | 5.31 | 5.34 | 5.22 | 107.23M |
| November 06, 2025 | 5.21 | 5.24 | 5.24 | 5.26 | 5.19 | 63.52M |
| November 05, 2025 | 5.15 | 5.21 | 5.21 | 5.23 | 5.14 | 46.28M |
| November 04, 2025 | 5.23 | 5.2 | 5.2 | 5.25 | 5.18 | 52.9M |
| November 03, 2025 | 5.18 | 5.24 | 5.24 | 5.26 | 5.16 | 83.05M |
| October 31, 2025 | 5.17 | 5.17 | 5.17 | 5.19 | 5.16 | 49.76M |
| October 30, 2025 | 5.23 | 5.17 | 5.17 | 5.23 | 5.16 | 72.44M |
| October 29, 2025 | 5.15 | 5.2 | 5.2 | 5.2 | 5.12 | 57M |
| October 28, 2025 | 5.18 | 5.16 | 5.16 | 5.19 | 5.15 | 43.03M |
| October 27, 2025 | 5.18 | 5.19 | 5.19 | 5.2 | 5.16 | 49.92M |
| October 24, 2025 | 5.17 | 5.18 | 5.18 | 5.19 | 5.15 | 42.91M |
| October 23, 2025 | 5.15 | 5.17 | 5.17 | 5.18 | 5.1 | 44.95M |
| October 22, 2025 | 5.15 | 5.15 | 5.15 | 5.18 | 5.14 | 34.59M |
| October 21, 2025 | 5.15 | 5.16 | 5.16 | 5.18 | 5.12 | 40.91M |
| October 20, 2025 | 5.15 | 5.13 | 5.13 | 5.17 | 5.11 | 46.17M |
| October 17, 2025 | 5.19 | 5.12 | 5.12 | 5.23 | 5.11 | 67.9M |
| October 16, 2025 | 5.25 | 5.2 | 5.2 | 5.26 | 5.18 | 54.13M |
| October 15, 2025 | 5.24 | 5.25 | 5.25 | 5.27 | 5.21 | 60.05M |
| October 14, 2025 | 5.27 | 5.25 | 5.25 | 5.37 | 5.23 | 87.77M |
| October 13, 2025 | 5.18 | 5.24 | 5.24 | 5.26 | 5.15 | 86.01M |
| October 10, 2025 | 5.27 | 5.3 | 5.3 | 5.32 | 5.25 | 81.88M |
| October 09, 2025 | 5.25 | 5.29 | 5.29 | 5.29 | 5.22 | 84.53M |
| September 30, 2025 | 5.27 | 5.23 | 5.23 | 5.27 | 5.23 | 67.71M |
| September 29, 2025 | 5.26 | 5.27 | 5.27 | 5.31 | 5.22 | 84M |
| September 26, 2025 | 5.19 | 5.26 | 5.26 | 5.32 | 5.15 | 108.11M |
| September 25, 2025 | 5.29 | 5.21 | 5.21 | 5.31 | 5.16 | 78.54M |
| September 24, 2025 | 5.19 | 5.27 | 5.27 | 5.28 | 5.13 | 100.36M |
| September 23, 2025 | 5.26 | 5.16 | 5.16 | 5.26 | 5.08 | 121.05M |
| September 22, 2025 | 5.28 | 5.26 | 5.26 | 5.29 | 5.23 | 60.46M |
| September 19, 2025 | 5.28 | 5.3 | 5.3 | 5.33 | 5.25 | 74.38M |
| September 18, 2025 | 5.35 | 5.28 | 5.28 | 5.36 | 5.25 | 124.33M |
| September 17, 2025 | 5.3 | 5.37 | 5.37 | 5.45 | 5.27 | 157.13M |
| September 16, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.25 | 85.63M |
| September 15, 2025 | 5.32 | 5.28 | 5.28 | 5.33 | 5.26 | 114.3M |
| September 12, 2025 | 5.36 | 5.33 | 5.33 | 5.39 | 5.32 | 148.23M |
| September 11, 2025 | 5.31 | 5.36 | 5.36 | 5.36 | 5.26 | 197.5M |
| September 10, 2025 | 5.4 | 5.35 | 5.35 | 5.44 | 5.28 | 413.25M |
| September 09, 2025 | 5.23 | 5.6 | 5.6 | 5.75 | 5.21 | 653.54M |
| September 08, 2025 | 5.43 | 5.23 | 5.23 | 5.44 | 5.21 | 237.33M |
| September 05, 2025 | 5.29 | 5.38 | 5.38 | 5.39 | 5.25 | 113.96M |
| September 04, 2025 | 5.35 | 5.28 | 5.28 | 5.39 | 5.2 | 124.3M |
