4.59
-0.1(-2.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.6 | 4.69 | 4.69 | 4.77 | 4.49 | 22.66M |
| December 03, 2025 | 4.63 | 4.59 | 4.59 | 4.66 | 4.56 | 7.83M |
| December 02, 2025 | 4.62 | 4.65 | 4.65 | 4.67 | 4.52 | 9.27M |
| December 01, 2025 | 4.66 | 4.62 | 4.62 | 4.71 | 4.6 | 9.31M |
| November 28, 2025 | 4.59 | 4.65 | 4.65 | 4.68 | 4.52 | 9.3M |
| November 27, 2025 | 4.53 | 4.58 | 4.58 | 4.62 | 4.48 | 8.79M |
| November 26, 2025 | 4.63 | 4.52 | 4.52 | 4.7 | 4.52 | 11.17M |
| November 25, 2025 | 4.57 | 4.63 | 4.63 | 4.67 | 4.52 | 11.37M |
| November 24, 2025 | 4.41 | 4.5 | 4.5 | 4.55 | 4.41 | 13.67M |
| November 21, 2025 | 4.64 | 4.41 | 4.41 | 4.72 | 4.37 | 17.83M |
| November 20, 2025 | 4.7 | 4.68 | 4.68 | 4.74 | 4.6 | 10.12M |
| November 19, 2025 | 4.83 | 4.71 | 4.71 | 4.83 | 4.65 | 9.71M |
| November 18, 2025 | 4.89 | 4.83 | 4.83 | 4.9 | 4.78 | 10.74M |
| November 17, 2025 | 4.96 | 4.9 | 4.9 | 4.96 | 4.85 | 10.87M |
| November 14, 2025 | 4.81 | 4.92 | 4.92 | 5.01 | 4.81 | 17.36M |
| November 13, 2025 | 4.79 | 4.82 | 4.82 | 4.84 | 4.74 | 7.95M |
| November 12, 2025 | 4.81 | 4.79 | 4.79 | 4.83 | 4.74 | 7.15M |
| November 11, 2025 | 4.78 | 4.81 | 4.81 | 4.81 | 4.75 | 7.32M |
| November 10, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.76 | 8.02M |
| November 07, 2025 | 4.77 | 4.77 | 4.77 | 4.82 | 4.73 | 6.94M |
| November 06, 2025 | 4.79 | 4.77 | 4.77 | 4.84 | 4.73 | 8.31M |
| November 05, 2025 | 4.7 | 4.8 | 4.8 | 4.81 | 4.69 | 11.27M |
| November 04, 2025 | 4.69 | 4.75 | 4.75 | 4.76 | 4.67 | 10.3M |
| November 03, 2025 | 4.63 | 4.72 | 4.72 | 4.73 | 4.61 | 11.97M |
| October 31, 2025 | 4.57 | 4.63 | 4.63 | 4.65 | 4.56 | 8.58M |
| October 30, 2025 | 4.63 | 4.56 | 4.56 | 4.63 | 4.56 | 7.48M |
| October 29, 2025 | 4.65 | 4.62 | 4.62 | 4.67 | 4.53 | 12.75M |
| October 28, 2025 | 4.68 | 4.66 | 4.66 | 4.72 | 4.62 | 9.39M |
| October 27, 2025 | 4.72 | 4.67 | 4.67 | 4.74 | 4.61 | 10.25M |
| October 24, 2025 | 4.72 | 4.7 | 4.7 | 4.75 | 4.66 | 9.1M |
| October 23, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.66 | 10.34M |
| October 22, 2025 | 4.69 | 4.71 | 4.71 | 4.74 | 4.68 | 12.58M |
| October 21, 2025 | 4.6 | 4.69 | 4.69 | 4.69 | 4.55 | 14.77M |
| October 20, 2025 | 4.64 | 4.58 | 4.58 | 4.66 | 4.54 | 11.03M |
| October 17, 2025 | 4.57 | 4.57 | 4.57 | 4.66 | 4.54 | 14.26M |
| October 16, 2025 | 4.59 | 4.59 | 4.59 | 4.68 | 4.54 | 13.22M |
| October 15, 2025 | 4.54 | 4.58 | 4.58 | 4.6 | 4.48 | 14.34M |
| October 14, 2025 | 4.44 | 4.53 | 4.53 | 4.69 | 4.44 | 23.63M |
| October 13, 2025 | 4.22 | 4.42 | 4.42 | 4.44 | 4.21 | 16.74M |
| October 10, 2025 | 4.29 | 4.4 | 4.4 | 4.43 | 4.26 | 12.58M |
| October 09, 2025 | 4.36 | 4.3 | 4.3 | 4.39 | 4.26 | 12.22M |
| September 30, 2025 | 4.41 | 4.34 | 4.34 | 4.43 | 4.33 | 9.18M |
| September 29, 2025 | 4.33 | 4.39 | 4.39 | 4.4 | 4.24 | 9.04M |
| September 26, 2025 | 4.26 | 4.31 | 4.31 | 4.4 | 4.22 | 10.98M |
| September 25, 2025 | 4.37 | 4.27 | 4.27 | 4.39 | 4.26 | 11.18M |
| September 24, 2025 | 4.29 | 4.35 | 4.35 | 4.37 | 4.18 | 13.72M |
| September 23, 2025 | 4.48 | 4.28 | 4.28 | 4.48 | 4.15 | 21.08M |
| September 22, 2025 | 4.46 | 4.4 | 4.4 | 4.49 | 4.35 | 15.87M |
| September 19, 2025 | 4.61 | 4.47 | 4.47 | 4.77 | 4.4 | 29.13M |
| September 18, 2025 | 4.61 | 4.66 | 4.66 | 4.91 | 4.55 | 41.11M |
| September 17, 2025 | 4.6 | 4.56 | 4.56 | 4.63 | 4.54 | 9.5M |
| September 16, 2025 | 4.5 | 4.6 | 4.6 | 4.62 | 4.49 | 16.42M |
| September 15, 2025 | 4.49 | 4.49 | 4.49 | 4.53 | 4.43 | 6.95M |
| September 12, 2025 | 4.55 | 4.49 | 4.49 | 4.55 | 4.47 | 6.39M |
| September 11, 2025 | 4.52 | 4.53 | 4.53 | 4.54 | 4.42 | 9.69M |
| September 10, 2025 | 4.49 | 4.52 | 4.52 | 4.53 | 4.46 | 8.3M |
| September 09, 2025 | 4.49 | 4.48 | 4.48 | 4.51 | 4.45 | 8.78M |
| September 08, 2025 | 4.44 | 4.49 | 4.49 | 4.5 | 4.43 | 9.81M |
| September 05, 2025 | 4.38 | 4.43 | 4.43 | 4.44 | 4.3 | 10.19M |
| September 04, 2025 | 4.29 | 4.37 | 4.37 | 4.42 | 4.25 | 12.79M |