4.84
+0.02(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.88 | 4.82 | 4.82 | 4.92 | 4.77 | 13.35M |
| December 03, 2025 | 5.02 | 4.92 | 4.92 | 5.05 | 4.86 | 16.17M |
| December 02, 2025 | 5.01 | 5.02 | 5.02 | 5.05 | 4.89 | 13.86M |
| December 01, 2025 | 5.04 | 4.97 | 4.97 | 5.12 | 4.94 | 14.44M |
| November 28, 2025 | 4.93 | 5 | 5 | 5.02 | 4.88 | 14.53M |
| November 27, 2025 | 4.86 | 4.91 | 4.91 | 4.96 | 4.84 | 12.98M |
| November 26, 2025 | 4.94 | 4.87 | 4.87 | 4.97 | 4.82 | 15.9M |
| November 25, 2025 | 4.87 | 4.92 | 4.92 | 4.97 | 4.81 | 18.37M |
| November 24, 2025 | 4.8 | 4.82 | 4.82 | 4.86 | 4.72 | 24.84M |
| November 21, 2025 | 5 | 4.71 | 4.71 | 5.09 | 4.7 | 35.62M |
| November 20, 2025 | 5.28 | 5.05 | 5.05 | 5.28 | 5.01 | 27.5M |
| November 19, 2025 | 5.23 | 5.21 | 5.21 | 5.38 | 5.15 | 26.52M |
| November 18, 2025 | 5.48 | 5.24 | 5.24 | 5.51 | 5.2 | 34.47M |
| November 17, 2025 | 5.39 | 5.44 | 5.44 | 5.49 | 5.33 | 42.07M |
| November 14, 2025 | 5.5 | 5.4 | 5.4 | 5.76 | 5.39 | 75.22M |
| November 13, 2025 | 5.1 | 5.42 | 5.42 | 5.6 | 5.06 | 86.56M |
| November 12, 2025 | 5.18 | 5.09 | 5.09 | 5.2 | 5.05 | 40.1M |
| November 11, 2025 | 5.19 | 5.24 | 5.24 | 5.31 | 5.15 | 56.54M |
| November 10, 2025 | 5.03 | 5.24 | 5.24 | 5.34 | 4.88 | 87.41M |
| November 07, 2025 | 5.2 | 5.08 | 5.08 | 5.2 | 5.02 | 100.63M |
| November 06, 2025 | 4.8 | 5.35 | 5.35 | 5.35 | 4.77 | 69.82M |
| November 05, 2025 | 4.71 | 4.86 | 4.86 | 5.01 | 4.7 | 84.77M |
| November 04, 2025 | 5.2 | 4.9 | 4.9 | 5.32 | 4.84 | 120.02M |
| November 03, 2025 | 4.58 | 4.84 | 4.84 | 4.84 | 4.51 | 51.03M |
| October 31, 2025 | 4.27 | 4.4 | 4.4 | 4.44 | 4.24 | 19.17M |
| October 30, 2025 | 4.29 | 4.21 | 4.21 | 4.29 | 4.2 | 7.29M |
| October 29, 2025 | 4.33 | 4.26 | 4.26 | 4.34 | 4.22 | 12.74M |
| October 28, 2025 | 4.3 | 4.35 | 4.35 | 4.37 | 4.28 | 10.14M |
| October 27, 2025 | 4.33 | 4.3 | 4.3 | 4.35 | 4.25 | 11.79M |
| October 24, 2025 | 4.33 | 4.3 | 4.3 | 4.37 | 4.29 | 12.91M |
| October 23, 2025 | 4.3 | 4.34 | 4.34 | 4.35 | 4.26 | 14.81M |
| October 22, 2025 | 4.25 | 4.27 | 4.27 | 4.3 | 4.2 | 12.68M |
| October 21, 2025 | 4.2 | 4.25 | 4.25 | 4.25 | 4.15 | 13.05M |
| October 20, 2025 | 4.14 | 4.18 | 4.18 | 4.2 | 4.09 | 13.65M |
| October 17, 2025 | 4.13 | 4.08 | 4.08 | 4.21 | 4.08 | 17.24M |
| October 16, 2025 | 4.1 | 4.15 | 4.15 | 4.33 | 4.06 | 28.34M |
| October 15, 2025 | 4.09 | 4.09 | 4.09 | 4.13 | 4.06 | 8.34M |
| October 14, 2025 | 4.08 | 4.1 | 4.1 | 4.12 | 4.05 | 10.67M |
| October 13, 2025 | 3.99 | 4.07 | 4.07 | 4.09 | 3.88 | 12.65M |
| October 10, 2025 | 4.05 | 4.08 | 4.08 | 4.12 | 4 | 10.33M |
| October 09, 2025 | 4.12 | 4.05 | 4.05 | 4.17 | 4.04 | 10.08M |
| September 30, 2025 | 4.12 | 4.11 | 4.11 | 4.15 | 4.1 | 6.98M |
| September 29, 2025 | 4.05 | 4.13 | 4.13 | 4.14 | 3.98 | 9.2M |
| September 26, 2025 | 3.98 | 4.07 | 4.07 | 4.12 | 3.96 | 9.66M |
| September 25, 2025 | 4.06 | 4.01 | 4.01 | 4.11 | 3.99 | 7.98M |
| September 24, 2025 | 3.95 | 4.06 | 4.06 | 4.07 | 3.89 | 9.44M |
| September 23, 2025 | 4.02 | 3.95 | 3.95 | 4.03 | 3.87 | 10.7M |
| September 22, 2025 | 4.06 | 4.03 | 4.03 | 4.08 | 3.99 | 7.93M |
| September 19, 2025 | 4.12 | 4.05 | 4.05 | 4.15 | 4.02 | 11.76M |
| September 18, 2025 | 4.26 | 4.11 | 4.11 | 4.26 | 4.09 | 14.12M |
| September 17, 2025 | 4.27 | 4.24 | 4.24 | 4.3 | 4.23 | 7.67M |
| September 16, 2025 | 4.19 | 4.27 | 4.27 | 4.29 | 4.19 | 11.38M |
| September 15, 2025 | 4.21 | 4.19 | 4.19 | 4.25 | 4.16 | 8.29M |
| September 12, 2025 | 4.26 | 4.23 | 4.23 | 4.26 | 4.18 | 8.76M |
| September 11, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.17 | 9.86M |
| September 10, 2025 | 4.25 | 4.27 | 4.27 | 4.28 | 4.2 | 7.28M |
| September 09, 2025 | 4.25 | 4.23 | 4.23 | 4.3 | 4.2 | 10.24M |
| September 08, 2025 | 4.21 | 4.25 | 4.25 | 4.26 | 4.19 | 8.91M |
| September 05, 2025 | 4.16 | 4.18 | 4.18 | 4.2 | 4.09 | 12.44M |
| September 04, 2025 | 4.12 | 4.16 | 4.16 | 4.24 | 4.11 | 14.93M |