4.20
+0.00999981(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.2 | 4.19 | 4.19 | 4.25 | 4.17 | 10.68M |
| December 03, 2025 | 4.22 | 4.26 | 4.26 | 4.27 | 4.2 | 10.51M |
| December 02, 2025 | 4.22 | 4.24 | 4.24 | 4.26 | 4.18 | 8.68M |
| December 01, 2025 | 4.26 | 4.24 | 4.24 | 4.28 | 4.21 | 8.32M |
| November 28, 2025 | 4.2 | 4.25 | 4.25 | 4.26 | 4.18 | 8.43M |
| November 27, 2025 | 4.2 | 4.19 | 4.19 | 4.22 | 4.18 | 7.25M |
| November 26, 2025 | 4.18 | 4.18 | 4.18 | 4.24 | 4.17 | 10.17M |
| November 25, 2025 | 4.14 | 4.18 | 4.18 | 4.22 | 4.13 | 8.63M |
| November 24, 2025 | 4.12 | 4.14 | 4.14 | 4.17 | 4.08 | 11.67M |
| November 21, 2025 | 4.32 | 4.11 | 4.11 | 4.36 | 4.08 | 24.13M |
| November 20, 2025 | 4.39 | 4.35 | 4.35 | 4.42 | 4.31 | 9.21M |
| November 19, 2025 | 4.46 | 4.39 | 4.39 | 4.47 | 4.36 | 14.5M |
| November 18, 2025 | 4.5 | 4.47 | 4.47 | 4.5 | 4.41 | 14.57M |
| November 17, 2025 | 4.52 | 4.5 | 4.5 | 4.53 | 4.45 | 12.31M |
| November 14, 2025 | 4.48 | 4.5 | 4.5 | 4.55 | 4.48 | 16.81M |
| November 13, 2025 | 4.39 | 4.49 | 4.49 | 4.51 | 4.39 | 13.99M |
| November 12, 2025 | 4.46 | 4.45 | 4.45 | 4.49 | 4.42 | 13.46M |
| November 11, 2025 | 4.43 | 4.47 | 4.47 | 4.49 | 4.41 | 12.53M |
| November 10, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.39 | 11.77M |
| November 07, 2025 | 4.39 | 4.44 | 4.44 | 4.44 | 4.38 | 12.9M |
| November 06, 2025 | 4.42 | 4.39 | 4.39 | 4.42 | 4.37 | 9.77M |
| November 05, 2025 | 4.34 | 4.42 | 4.42 | 4.43 | 4.32 | 16.55M |
| November 04, 2025 | 4.33 | 4.35 | 4.35 | 4.35 | 4.3 | 9.31M |
| November 03, 2025 | 4.32 | 4.33 | 4.33 | 4.35 | 4.29 | 10.26M |
| October 31, 2025 | 4.25 | 4.28 | 4.28 | 4.32 | 4.24 | 10.84M |
| October 30, 2025 | 4.34 | 4.24 | 4.24 | 4.35 | 4.23 | 15.98M |
| October 29, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.3 | 17.51M |
| October 28, 2025 | 4.35 | 4.43 | 4.43 | 4.45 | 4.35 | 16.32M |
| October 27, 2025 | 4.38 | 4.36 | 4.36 | 4.4 | 4.33 | 9.92M |
| October 24, 2025 | 4.39 | 4.35 | 4.35 | 4.44 | 4.34 | 12.16M |
| October 23, 2025 | 4.39 | 4.4 | 4.4 | 4.42 | 4.35 | 14.25M |
| October 22, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.32 | 8.61M |
| October 21, 2025 | 4.25 | 4.35 | 4.35 | 4.36 | 4.24 | 15.78M |
| October 20, 2025 | 4.24 | 4.25 | 4.25 | 4.28 | 4.21 | 10.6M |
| October 17, 2025 | 4.25 | 4.22 | 4.22 | 4.39 | 4.21 | 15.55M |
| October 16, 2025 | 4.31 | 4.26 | 4.26 | 4.32 | 4.23 | 9.83M |
| October 15, 2025 | 4.3 | 4.32 | 4.32 | 4.34 | 4.28 | 9.13M |
| October 14, 2025 | 4.3 | 4.3 | 4.3 | 4.38 | 4.28 | 13.55M |
| October 13, 2025 | 4.23 | 4.29 | 4.29 | 4.29 | 4.18 | 10.73M |
| October 10, 2025 | 4.27 | 4.33 | 4.33 | 4.35 | 4.25 | 14.46M |
| October 09, 2025 | 4.21 | 4.29 | 4.29 | 4.33 | 4.17 | 14.65M |
| September 30, 2025 | 4.29 | 4.2 | 4.2 | 4.3 | 4.19 | 12.59M |
| September 29, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.18 | 7.17M |
| September 26, 2025 | 4.24 | 4.25 | 4.25 | 4.33 | 4.2 | 10.01M |
| September 25, 2025 | 4.26 | 4.24 | 4.24 | 4.31 | 4.23 | 11.33M |
| September 24, 2025 | 4.22 | 4.28 | 4.28 | 4.28 | 4.2 | 11.26M |
| September 23, 2025 | 4.4 | 4.25 | 4.25 | 4.41 | 4.18 | 20.17M |
| September 22, 2025 | 4.51 | 4.4 | 4.4 | 4.53 | 4.36 | 24.83M |
| September 19, 2025 | 4.4 | 4.5 | 4.5 | 4.73 | 4.38 | 40.54M |
| September 18, 2025 | 4.52 | 4.37 | 4.37 | 4.57 | 4.35 | 33.98M |
| September 17, 2025 | 4.41 | 4.56 | 4.56 | 4.57 | 4.35 | 33.72M |
| September 16, 2025 | 4.49 | 4.43 | 4.43 | 4.49 | 4.37 | 20.11M |
| September 15, 2025 | 4.4 | 4.49 | 4.49 | 4.49 | 4.35 | 20.14M |
| September 12, 2025 | 4.42 | 4.4 | 4.4 | 4.44 | 4.38 | 11.95M |
| September 11, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.32 | 15.31M |
| September 10, 2025 | 4.4 | 4.4 | 4.4 | 4.46 | 4.38 | 15.81M |
| September 09, 2025 | 4.43 | 4.41 | 4.41 | 4.47 | 4.37 | 16.51M |
| September 08, 2025 | 4.31 | 4.44 | 4.44 | 4.58 | 4.31 | 27.96M |
| September 05, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.23 | 14.49M |
| September 04, 2025 | 4.29 | 4.3 | 4.3 | 4.36 | 4.2 | 19.42M |