4.65
-0.03(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.2 | 4.68 | 4.68 | 4.72 | 4.2 | 48.14M |
| December 03, 2025 | 4.82 | 4.67 | 4.67 | 4.82 | 4.65 | 55.32M |
| December 02, 2025 | 4.9 | 4.78 | 4.78 | 5.05 | 4.72 | 140.62M |
| December 01, 2025 | 4.32 | 4.74 | 4.74 | 4.74 | 4.3 | 59.45M |
| November 28, 2025 | 4.2 | 4.31 | 4.31 | 4.31 | 4.18 | 29.12M |
| November 27, 2025 | 4.23 | 4.22 | 4.22 | 4.32 | 4.19 | 32.42M |
| November 26, 2025 | 4.28 | 4.24 | 4.24 | 4.35 | 4.22 | 30.01M |
| November 25, 2025 | 4.24 | 4.29 | 4.29 | 4.34 | 4.2 | 45.03M |
| November 24, 2025 | 4.27 | 4.22 | 4.22 | 4.35 | 4.16 | 54.85M |
| November 21, 2025 | 4.47 | 4.26 | 4.26 | 4.59 | 4.2 | 88.92M |
| November 20, 2025 | 4.59 | 4.58 | 4.58 | 4.71 | 4.53 | 104.07M |
| November 19, 2025 | 5.09 | 4.59 | 4.59 | 5.12 | 4.59 | 129.81M |
| November 18, 2025 | 5.44 | 5.1 | 5.1 | 5.55 | 5.1 | 164.12M |
| November 17, 2025 | 4.75 | 5.28 | 5.28 | 5.28 | 4.75 | 204.74M |
| November 14, 2025 | 4.64 | 4.8 | 4.8 | 5.08 | 4.63 | 136.69M |
| November 13, 2025 | 4.39 | 4.62 | 4.62 | 4.74 | 4.35 | 98.19M |
| November 12, 2025 | 4.48 | 4.31 | 4.31 | 4.53 | 4.29 | 56.89M |
| November 11, 2025 | 4.12 | 4.45 | 4.45 | 4.53 | 4.1 | 88.36M |
| November 10, 2025 | 4.07 | 4.12 | 4.12 | 4.12 | 4.06 | 13.89M |
| November 07, 2025 | 4.09 | 4.08 | 4.08 | 4.12 | 4.06 | 11.63M |
| November 06, 2025 | 4.12 | 4.09 | 4.09 | 4.13 | 4.06 | 11.82M |
| November 05, 2025 | 4.05 | 4.11 | 4.11 | 4.13 | 4.04 | 15.04M |
| November 04, 2025 | 4.15 | 4.07 | 4.07 | 4.16 | 4.05 | 16.95M |
| November 03, 2025 | 4.09 | 4.13 | 4.13 | 4.17 | 4.02 | 26.96M |
| October 31, 2025 | 3.94 | 4.09 | 4.09 | 4.18 | 3.94 | 52.82M |
| October 30, 2025 | 3.98 | 3.86 | 3.86 | 3.98 | 3.86 | 21.94M |
| October 29, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.94 | 14.59M |
| October 28, 2025 | 4.03 | 4 | 4 | 4.06 | 3.99 | 13.69M |
| October 27, 2025 | 4.07 | 4.03 | 4.03 | 4.08 | 4 | 18.72M |
| October 24, 2025 | 4.09 | 4.04 | 4.04 | 4.09 | 4.01 | 15.57M |
| October 23, 2025 | 4.11 | 4.07 | 4.07 | 4.14 | 3.99 | 15.66M |
| October 22, 2025 | 4.04 | 4.05 | 4.05 | 4.11 | 4.03 | 13.1M |
| October 21, 2025 | 3.99 | 4.04 | 4.04 | 4.06 | 3.94 | 16.75M |
| October 20, 2025 | 3.98 | 3.99 | 3.99 | 4.02 | 3.95 | 14.53M |
| October 17, 2025 | 4.08 | 3.96 | 3.96 | 4.11 | 3.95 | 23.14M |
| October 16, 2025 | 4.18 | 4.07 | 4.07 | 4.18 | 4.05 | 21.35M |
| October 15, 2025 | 4.17 | 4.19 | 4.19 | 4.19 | 4.11 | 16.22M |
| October 14, 2025 | 4.2 | 4.16 | 4.16 | 4.35 | 4.13 | 32.32M |
| October 13, 2025 | 4.25 | 4.18 | 4.18 | 4.26 | 4.12 | 33.81M |
| October 10, 2025 | 4.19 | 4.37 | 4.37 | 4.41 | 4.15 | 36.69M |
| October 09, 2025 | 4.35 | 4.18 | 4.18 | 4.38 | 4.15 | 35.27M |
| September 30, 2025 | 4.38 | 4.35 | 4.35 | 4.43 | 4.3 | 30.75M |
| September 29, 2025 | 4.5 | 4.36 | 4.36 | 4.52 | 4.34 | 44.03M |
| September 26, 2025 | 4.88 | 4.43 | 4.43 | 4.88 | 4.43 | 91.2M |
| September 25, 2025 | 5.03 | 4.92 | 4.92 | 5.1 | 4.92 | 48.02M |
| September 24, 2025 | 4.89 | 5.01 | 5.01 | 5.06 | 4.77 | 63.26M |
| September 23, 2025 | 4.74 | 4.85 | 4.85 | 4.99 | 4.7 | 75.57M |
| September 22, 2025 | 4.42 | 4.74 | 4.74 | 4.86 | 4.39 | 101.46M |
| September 19, 2025 | 4.43 | 4.42 | 4.42 | 4.49 | 4.34 | 19.85M |
| September 18, 2025 | 4.65 | 4.41 | 4.41 | 4.68 | 4.4 | 33.79M |
| September 17, 2025 | 4.59 | 4.65 | 4.65 | 4.66 | 4.49 | 27.04M |
| September 16, 2025 | 4.68 | 4.62 | 4.62 | 4.71 | 4.53 | 35.52M |
| September 15, 2025 | 4.38 | 4.66 | 4.66 | 4.75 | 4.35 | 79.4M |
| September 12, 2025 | 4.21 | 4.35 | 4.35 | 4.41 | 4.18 | 38.65M |
| September 11, 2025 | 4.24 | 4.21 | 4.21 | 4.25 | 4.14 | 22.92M |
| September 10, 2025 | 4.3 | 4.25 | 4.25 | 4.32 | 4.23 | 12.75M |
| September 09, 2025 | 4.33 | 4.27 | 4.27 | 4.36 | 4.25 | 17.2M |
| September 08, 2025 | 4.26 | 4.32 | 4.32 | 4.35 | 4.25 | 21.53M |
| September 05, 2025 | 4.14 | 4.25 | 4.25 | 4.26 | 4.1 | 19.92M |
| September 04, 2025 | 4.23 | 4.14 | 4.14 | 4.27 | 4.06 | 26.47M |