4.56
+0.05(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.6 | 4.51 | 4.51 | 4.62 | 4.49 | 38.77M |
| December 03, 2025 | 4.79 | 4.63 | 4.63 | 4.81 | 4.6 | 44.12M |
| December 02, 2025 | 4.88 | 4.82 | 4.82 | 4.89 | 4.78 | 27.32M |
| December 01, 2025 | 4.9 | 4.88 | 4.88 | 4.93 | 4.85 | 28.61M |
| November 28, 2025 | 4.86 | 4.91 | 4.91 | 4.92 | 4.75 | 36.9M |
| November 27, 2025 | 4.91 | 4.9 | 4.9 | 5.03 | 4.88 | 46.45M |
| November 26, 2025 | 4.94 | 4.88 | 4.88 | 4.95 | 4.86 | 32.49M |
| November 25, 2025 | 4.9 | 4.94 | 4.94 | 4.95 | 4.82 | 32.13M |
| November 24, 2025 | 4.84 | 4.89 | 4.89 | 4.97 | 4.84 | 31.53M |
| November 21, 2025 | 4.88 | 4.84 | 4.84 | 5 | 4.8 | 45.07M |
| November 20, 2025 | 5.04 | 4.96 | 4.96 | 5.08 | 4.92 | 36.69M |
| November 19, 2025 | 5.12 | 5.03 | 5.03 | 5.15 | 4.98 | 47.19M |
| November 18, 2025 | 5.34 | 5.11 | 5.11 | 5.35 | 5.08 | 66.16M |
| November 17, 2025 | 5.35 | 5.33 | 5.33 | 5.42 | 5.21 | 59.16M |
| November 14, 2025 | 5.39 | 5.41 | 5.41 | 5.6 | 5.37 | 68.48M |
| November 13, 2025 | 5.43 | 5.47 | 5.47 | 5.49 | 5.31 | 68.22M |
| November 12, 2025 | 5.8 | 5.44 | 5.44 | 5.88 | 5.4 | 118.59M |
| November 11, 2025 | 5.56 | 5.8 | 5.8 | 5.91 | 5.51 | 118.51M |
| November 10, 2025 | 5.55 | 5.6 | 5.6 | 5.68 | 5.39 | 103.88M |
| November 07, 2025 | 5.24 | 5.54 | 5.54 | 5.69 | 5.23 | 164.75M |
| November 06, 2025 | 5.21 | 5.22 | 5.22 | 5.36 | 5.21 | 59.78M |
| November 05, 2025 | 5.16 | 5.29 | 5.29 | 5.46 | 5.14 | 99.19M |
| November 04, 2025 | 5.11 | 5.21 | 5.21 | 5.35 | 5.1 | 87.71M |
| November 03, 2025 | 5.06 | 5.15 | 5.15 | 5.24 | 5 | 63.23M |
| October 31, 2025 | 5.08 | 5.11 | 5.11 | 5.19 | 5.06 | 42.13M |
| October 30, 2025 | 5.14 | 5.12 | 5.12 | 5.19 | 5.08 | 48.97M |
| October 29, 2025 | 5.12 | 5.21 | 5.21 | 5.32 | 4.98 | 78.73M |
| October 28, 2025 | 5.1 | 5.06 | 5.06 | 5.14 | 4.98 | 60.98M |
| October 27, 2025 | 4.98 | 5.16 | 5.16 | 5.22 | 4.97 | 87.85M |
| October 24, 2025 | 4.99 | 4.96 | 4.96 | 5.02 | 4.93 | 32.35M |
| October 23, 2025 | 5 | 4.99 | 4.99 | 5.07 | 4.89 | 37.26M |
| October 22, 2025 | 5.07 | 5.02 | 5.02 | 5.2 | 4.99 | 42.24M |
| October 21, 2025 | 5.15 | 5.06 | 5.06 | 5.15 | 4.96 | 48.92M |
| October 20, 2025 | 5.18 | 5.07 | 5.07 | 5.49 | 5.04 | 78.65M |
| October 17, 2025 | 5.27 | 5.06 | 5.06 | 5.41 | 5.05 | 85.26M |
| October 16, 2025 | 5.47 | 5.36 | 5.36 | 5.76 | 5.36 | 93.72M |
| October 15, 2025 | 5.42 | 5.52 | 5.52 | 5.62 | 5.4 | 81.16M |
| October 14, 2025 | 5.43 | 5.39 | 5.39 | 5.53 | 5.37 | 101.99M |
| October 13, 2025 | 5.37 | 5.51 | 5.51 | 5.58 | 5.09 | 149.53M |
| October 10, 2025 | 4.88 | 5.37 | 5.37 | 5.37 | 4.83 | 109.34M |
| October 09, 2025 | 4.72 | 4.88 | 4.88 | 4.89 | 4.71 | 52.29M |
| September 30, 2025 | 4.86 | 4.8 | 4.8 | 4.92 | 4.79 | 47.37M |
| September 29, 2025 | 4.96 | 4.87 | 4.87 | 4.97 | 4.74 | 64.59M |
| September 26, 2025 | 4.92 | 5 | 5 | 5.15 | 4.87 | 79M |
| September 25, 2025 | 4.99 | 4.94 | 4.94 | 5.02 | 4.89 | 47.03M |
| September 24, 2025 | 4.87 | 4.99 | 4.99 | 5.02 | 4.84 | 56.26M |
| September 23, 2025 | 5.25 | 4.95 | 4.95 | 5.26 | 4.87 | 100.57M |
| September 22, 2025 | 5.2 | 5.29 | 5.29 | 5.34 | 5.09 | 74.11M |
| September 19, 2025 | 5.54 | 5.16 | 5.16 | 5.58 | 5.14 | 119.05M |
| September 18, 2025 | 5.91 | 5.63 | 5.63 | 6.05 | 5.53 | 158.78M |
| September 17, 2025 | 5.78 | 6.02 | 6.02 | 6.19 | 5.66 | 156.8M |
| September 16, 2025 | 6.2 | 5.78 | 5.78 | 6.2 | 5.76 | 205.69M |
| September 15, 2025 | 5.4 | 6.04 | 6.04 | 6.04 | 5.35 | 154.61M |
| September 12, 2025 | 5.13 | 5.49 | 5.49 | 5.65 | 5.11 | 176.34M |
| September 11, 2025 | 5.19 | 5.24 | 5.24 | 5.43 | 5.13 | 161.44M |
| September 10, 2025 | 5.11 | 5.19 | 5.19 | 5.26 | 4.95 | 164.36M |
| September 09, 2025 | 5.33 | 5.09 | 5.09 | 5.55 | 5.08 | 244.82M |
| September 08, 2025 | 4.8 | 5.17 | 5.17 | 5.17 | 4.8 | 134.08M |
| September 05, 2025 | 4.79 | 4.7 | 4.7 | 4.79 | 4.6 | 110.61M |
| September 04, 2025 | 4.57 | 4.8 | 4.8 | 5.03 | 4.45 | 186.61M |