4.79
+0.02(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.78 | 4.77 | 4.77 | 4.83 | 4.73 | 4.7M |
| December 03, 2025 | 4.86 | 4.82 | 4.82 | 4.87 | 4.79 | 4.93M |
| December 02, 2025 | 4.83 | 4.86 | 4.86 | 4.88 | 4.76 | 4.79M |
| December 01, 2025 | 4.84 | 4.84 | 4.84 | 4.92 | 4.82 | 6.16M |
| November 28, 2025 | 4.77 | 4.85 | 4.85 | 4.88 | 4.71 | 6.13M |
| November 27, 2025 | 4.69 | 4.73 | 4.73 | 4.77 | 4.67 | 3.59M |
| November 26, 2025 | 4.81 | 4.71 | 4.71 | 4.83 | 4.7 | 4.85M |
| November 25, 2025 | 4.73 | 4.79 | 4.79 | 4.82 | 4.7 | 4.94M |
| November 24, 2025 | 4.67 | 4.7 | 4.7 | 4.75 | 4.64 | 8.67M |
| November 21, 2025 | 4.9 | 4.61 | 4.61 | 4.9 | 4.6 | 11.77M |
| November 20, 2025 | 4.87 | 4.91 | 4.91 | 4.92 | 4.82 | 6.44M |
| November 19, 2025 | 4.93 | 4.85 | 4.85 | 4.95 | 4.82 | 6.86M |
| November 18, 2025 | 5.03 | 4.94 | 4.94 | 5.05 | 4.88 | 6.75M |
| November 17, 2025 | 5 | 5.03 | 5.03 | 5.03 | 4.96 | 4.63M |
| November 14, 2025 | 4.96 | 4.99 | 4.99 | 5.05 | 4.96 | 5.95M |
| November 13, 2025 | 4.95 | 4.96 | 4.96 | 4.98 | 4.91 | 5.8M |
| November 12, 2025 | 4.96 | 4.96 | 4.96 | 5.02 | 4.91 | 6.89M |
| November 11, 2025 | 4.94 | 4.96 | 4.96 | 4.98 | 4.91 | 5.98M |
| November 10, 2025 | 4.87 | 4.91 | 4.91 | 4.94 | 4.86 | 9.28M |
| November 07, 2025 | 4.81 | 4.86 | 4.86 | 4.87 | 4.81 | 5.96M |
| November 06, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.78 | 6.23M |
| November 05, 2025 | 4.82 | 4.83 | 4.83 | 4.89 | 4.76 | 8.45M |
| November 04, 2025 | 4.79 | 4.83 | 4.83 | 4.84 | 4.75 | 6M |
| November 03, 2025 | 4.77 | 4.79 | 4.79 | 4.79 | 4.73 | 6.29M |
| October 31, 2025 | 4.7 | 4.75 | 4.75 | 4.78 | 4.7 | 6.01M |
| October 30, 2025 | 4.76 | 4.72 | 4.72 | 4.77 | 4.7 | 4.53M |
| October 29, 2025 | 4.78 | 4.76 | 4.76 | 4.8 | 4.68 | 5.89M |
| October 28, 2025 | 4.8 | 4.78 | 4.78 | 4.84 | 4.77 | 7.33M |
| October 27, 2025 | 4.89 | 4.8 | 4.8 | 4.89 | 4.76 | 8.48M |
| October 24, 2025 | 4.79 | 4.84 | 4.84 | 4.88 | 4.76 | 12.6M |
| October 23, 2025 | 4.72 | 4.78 | 4.78 | 4.79 | 4.68 | 9.25M |
| October 22, 2025 | 4.67 | 4.73 | 4.73 | 4.74 | 4.66 | 7.95M |
| October 21, 2025 | 4.61 | 4.69 | 4.69 | 4.7 | 4.6 | 5.98M |
| October 20, 2025 | 4.57 | 4.61 | 4.61 | 4.62 | 4.55 | 5.28M |
| October 17, 2025 | 4.56 | 4.56 | 4.56 | 4.6 | 4.53 | 4.75M |
| October 16, 2025 | 4.61 | 4.56 | 4.56 | 4.61 | 4.52 | 4.59M |
| October 15, 2025 | 4.58 | 4.59 | 4.59 | 4.62 | 4.57 | 5.2M |
| October 14, 2025 | 4.57 | 4.59 | 4.59 | 4.63 | 4.56 | 10.83M |
| October 13, 2025 | 4.49 | 4.57 | 4.57 | 4.6 | 4.42 | 6.8M |
| October 10, 2025 | 4.49 | 4.58 | 4.58 | 4.63 | 4.46 | 8.53M |
| October 09, 2025 | 4.52 | 4.49 | 4.49 | 4.55 | 4.47 | 5.93M |
| September 30, 2025 | 4.59 | 4.51 | 4.51 | 4.61 | 4.51 | 4.04M |
| September 29, 2025 | 4.54 | 4.6 | 4.6 | 4.62 | 4.48 | 4.97M |
| September 26, 2025 | 4.46 | 4.54 | 4.54 | 4.56 | 4.42 | 4.39M |
| September 25, 2025 | 4.53 | 4.46 | 4.46 | 4.55 | 4.45 | 4.65M |
| September 24, 2025 | 4.43 | 4.53 | 4.53 | 4.53 | 4.4 | 6.14M |
| September 23, 2025 | 4.48 | 4.44 | 4.44 | 4.48 | 4.31 | 7.61M |
| September 22, 2025 | 4.54 | 4.48 | 4.48 | 4.54 | 4.44 | 4.97M |
| September 19, 2025 | 4.63 | 4.52 | 4.52 | 4.63 | 4.47 | 6.75M |
| September 18, 2025 | 4.7 | 4.6 | 4.6 | 4.7 | 4.55 | 6.8M |
| September 17, 2025 | 4.71 | 4.67 | 4.67 | 4.71 | 4.65 | 5.1M |
| September 16, 2025 | 4.68 | 4.72 | 4.72 | 4.73 | 4.65 | 5.69M |
| September 15, 2025 | 4.7 | 4.67 | 4.67 | 4.71 | 4.64 | 4.21M |
| September 12, 2025 | 4.71 | 4.69 | 4.69 | 4.73 | 4.68 | 4.06M |
| September 11, 2025 | 4.7 | 4.72 | 4.72 | 4.72 | 4.62 | 6.16M |
| September 10, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.63 | 3.78M |
| September 09, 2025 | 4.71 | 4.7 | 4.7 | 4.72 | 4.65 | 3.93M |
| September 08, 2025 | 4.63 | 4.71 | 4.71 | 4.72 | 4.61 | 7.29M |
| September 05, 2025 | 4.6 | 4.61 | 4.61 | 4.61 | 4.52 | 5.87M |
| September 04, 2025 | 4.53 | 4.58 | 4.58 | 4.64 | 4.5 | 7.86M |