4.82
+0.09(+1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.72 | 4.73 | 4.73 | 4.79 | 4.67 | 12.76M |
| December 03, 2025 | 4.83 | 4.74 | 4.74 | 4.85 | 4.69 | 15.02M |
| December 02, 2025 | 4.79 | 4.86 | 4.86 | 4.88 | 4.72 | 19.06M |
| December 01, 2025 | 4.79 | 4.79 | 4.79 | 4.87 | 4.76 | 11.65M |
| November 28, 2025 | 4.7 | 4.78 | 4.78 | 4.78 | 4.65 | 13.06M |
| November 27, 2025 | 4.68 | 4.69 | 4.69 | 4.73 | 4.66 | 10.93M |
| November 26, 2025 | 4.76 | 4.7 | 4.7 | 4.86 | 4.68 | 13.04M |
| November 25, 2025 | 4.73 | 4.79 | 4.79 | 4.81 | 4.72 | 12.91M |
| November 24, 2025 | 4.56 | 4.72 | 4.72 | 4.76 | 4.56 | 14.23M |
| November 21, 2025 | 4.75 | 4.56 | 4.56 | 4.83 | 4.52 | 19.38M |
| November 20, 2025 | 4.77 | 4.79 | 4.79 | 4.83 | 4.69 | 17.09M |
| November 19, 2025 | 4.88 | 4.75 | 4.75 | 4.88 | 4.73 | 16.81M |
| November 18, 2025 | 4.97 | 4.88 | 4.88 | 4.99 | 4.83 | 18.28M |
| November 17, 2025 | 4.93 | 5 | 5 | 5 | 4.87 | 18.3M |
| November 14, 2025 | 4.99 | 4.93 | 4.93 | 5.02 | 4.92 | 18.23M |
| November 13, 2025 | 4.85 | 4.98 | 4.98 | 5.05 | 4.79 | 23.59M |
| November 12, 2025 | 4.83 | 4.85 | 4.85 | 4.89 | 4.8 | 13.71M |
| November 11, 2025 | 4.82 | 4.85 | 4.85 | 4.88 | 4.79 | 13.15M |
| November 10, 2025 | 4.81 | 4.81 | 4.81 | 4.84 | 4.78 | 11.49M |
| November 07, 2025 | 4.85 | 4.81 | 4.81 | 4.87 | 4.8 | 13.55M |
| November 06, 2025 | 4.84 | 4.85 | 4.85 | 4.88 | 4.77 | 15.7M |
| November 05, 2025 | 4.82 | 4.88 | 4.88 | 4.92 | 4.8 | 16.5M |
| November 04, 2025 | 4.86 | 4.85 | 4.85 | 4.93 | 4.82 | 16.96M |
| November 03, 2025 | 4.8 | 4.87 | 4.87 | 4.94 | 4.77 | 22.37M |
| October 31, 2025 | 4.7 | 4.78 | 4.78 | 4.82 | 4.67 | 19.39M |
| October 30, 2025 | 4.72 | 4.68 | 4.68 | 4.77 | 4.67 | 22.47M |
| October 29, 2025 | 4.86 | 4.71 | 4.71 | 4.86 | 4.68 | 25.36M |
| October 28, 2025 | 4.91 | 4.85 | 4.85 | 4.92 | 4.81 | 27.79M |
| October 27, 2025 | 4.86 | 4.9 | 4.9 | 4.92 | 4.72 | 39.32M |
| October 24, 2025 | 4.89 | 4.83 | 4.83 | 4.94 | 4.81 | 42.65M |
| October 23, 2025 | 4.96 | 4.89 | 4.89 | 5.07 | 4.81 | 64.98M |
| October 22, 2025 | 5.2 | 4.91 | 4.91 | 5.34 | 4.91 | 111.66M |
| October 21, 2025 | 4.26 | 5.08 | 5.08 | 5.08 | 4.26 | 75.65M |
| October 20, 2025 | 4.21 | 4.23 | 4.23 | 4.27 | 4.19 | 9.22M |
| October 17, 2025 | 4.28 | 4.18 | 4.18 | 4.31 | 4.18 | 10.01M |
| October 16, 2025 | 4.36 | 4.27 | 4.27 | 4.41 | 4.26 | 10.63M |
| October 15, 2025 | 4.35 | 4.38 | 4.38 | 4.46 | 4.34 | 9.36M |
| October 14, 2025 | 4.47 | 4.36 | 4.36 | 4.51 | 4.34 | 10.9M |
| October 13, 2025 | 4.31 | 4.45 | 4.45 | 4.46 | 4.21 | 10.07M |
| October 10, 2025 | 4.46 | 4.44 | 4.44 | 4.52 | 4.42 | 8.48M |
| October 09, 2025 | 4.48 | 4.48 | 4.48 | 4.52 | 4.42 | 8.29M |
| September 30, 2025 | 4.43 | 4.48 | 4.48 | 4.51 | 4.43 | 6.81M |
| September 29, 2025 | 4.42 | 4.44 | 4.44 | 4.47 | 4.29 | 9.05M |
| September 26, 2025 | 4.42 | 4.43 | 4.43 | 4.47 | 4.38 | 7.24M |
| September 25, 2025 | 4.44 | 4.43 | 4.43 | 4.52 | 4.39 | 7.76M |
| September 24, 2025 | 4.32 | 4.46 | 4.46 | 4.47 | 4.3 | 9.81M |
| September 23, 2025 | 4.43 | 4.36 | 4.36 | 4.45 | 4.22 | 13.62M |
| September 22, 2025 | 4.45 | 4.44 | 4.44 | 4.49 | 4.39 | 7.24M |
| September 19, 2025 | 4.55 | 4.47 | 4.47 | 4.62 | 4.43 | 8.52M |
| September 18, 2025 | 4.67 | 4.53 | 4.53 | 4.7 | 4.5 | 9.53M |
| September 17, 2025 | 4.71 | 4.67 | 4.67 | 4.71 | 4.63 | 7.88M |
| September 16, 2025 | 4.61 | 4.68 | 4.68 | 4.71 | 4.55 | 7.97M |
| September 15, 2025 | 4.6 | 4.61 | 4.61 | 4.64 | 4.54 | 9.78M |
| September 12, 2025 | 4.55 | 4.63 | 4.63 | 4.68 | 4.54 | 11.01M |
| September 11, 2025 | 4.53 | 4.54 | 4.54 | 4.55 | 4.44 | 10.95M |
| September 10, 2025 | 4.48 | 4.51 | 4.51 | 4.54 | 4.45 | 9.71M |
| September 09, 2025 | 4.52 | 4.46 | 4.46 | 4.53 | 4.43 | 9.69M |
| September 08, 2025 | 4.46 | 4.53 | 4.53 | 4.54 | 4.44 | 9.87M |
| September 05, 2025 | 4.48 | 4.47 | 4.47 | 4.48 | 4.36 | 13.58M |
| September 04, 2025 | 4.47 | 4.43 | 4.43 | 4.55 | 4.39 | 13.37M |