4.49
-0.09(-1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 4.57 | 4.49 | 4.49 | 4.57 | 4.48 | 31.47M |
| November 20, 2025 | 4.57 | 4.58 | 4.58 | 4.6 | 4.55 | 20.43M |
| November 19, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.54 | 23.37M |
| November 18, 2025 | 4.63 | 4.57 | 4.57 | 4.64 | 4.55 | 34.27M |
| November 17, 2025 | 4.67 | 4.63 | 4.63 | 4.68 | 4.62 | 28.57M |
| November 14, 2025 | 4.63 | 4.67 | 4.67 | 4.7 | 4.62 | 45.83M |
| November 13, 2025 | 4.65 | 4.64 | 4.64 | 4.66 | 4.62 | 29.44M |
| November 12, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.63 | 29.42M |
| November 11, 2025 | 4.66 | 4.68 | 4.68 | 4.68 | 4.64 | 27.32M |
| November 10, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.62 | 28.2M |
| November 07, 2025 | 4.65 | 4.65 | 4.65 | 4.67 | 4.63 | 32.64M |
| November 06, 2025 | 4.63 | 4.63 | 4.63 | 4.64 | 4.61 | 28.51M |
| November 05, 2025 | 4.58 | 4.64 | 4.64 | 4.64 | 4.57 | 37.38M |
| November 04, 2025 | 4.59 | 4.6 | 4.6 | 4.64 | 4.58 | 38.32M |
| November 03, 2025 | 4.56 | 4.59 | 4.59 | 4.59 | 4.54 | 25.69M |
| October 31, 2025 | 4.61 | 4.56 | 4.56 | 4.62 | 4.55 | 40.62M |
| October 30, 2025 | 4.58 | 4.6 | 4.6 | 4.65 | 4.57 | 53.5M |
| October 29, 2025 | 4.58 | 4.58 | 4.58 | 4.59 | 4.54 | 33.81M |
| October 28, 2025 | 4.57 | 4.58 | 4.58 | 4.62 | 4.56 | 34.16M |
| October 27, 2025 | 4.6 | 4.58 | 4.58 | 4.62 | 4.55 | 43.29M |
| October 24, 2025 | 4.59 | 4.56 | 4.56 | 4.64 | 4.56 | 84.17M |
| October 23, 2025 | 4.62 | 4.66 | 4.66 | 4.72 | 4.58 | 143.9M |
| October 22, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.5 | 19.53M |
| October 21, 2025 | 4.49 | 4.51 | 4.51 | 4.52 | 4.47 | 24.64M |
| October 20, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.46 | 20.44M |
| October 17, 2025 | 4.48 | 4.47 | 4.47 | 4.52 | 4.47 | 30.2M |
| October 16, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.46 | 28.19M |
| October 15, 2025 | 4.49 | 4.48 | 4.48 | 4.5 | 4.46 | 30.11M |
| October 14, 2025 | 4.46 | 4.5 | 4.5 | 4.56 | 4.45 | 49.17M |
| October 13, 2025 | 4.42 | 4.46 | 4.46 | 4.46 | 4.38 | 27.9M |
| October 10, 2025 | 4.43 | 4.47 | 4.47 | 4.48 | 4.43 | 23.99M |
| October 09, 2025 | 4.43 | 4.45 | 4.45 | 4.45 | 4.42 | 22.07M |
| September 30, 2025 | 4.43 | 4.43 | 4.43 | 4.44 | 4.42 | 11.99M |
| September 29, 2025 | 4.43 | 4.44 | 4.44 | 4.45 | 4.41 | 21.29M |
| September 26, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.43 | 13.06M |
| September 25, 2025 | 4.49 | 4.45 | 4.45 | 4.49 | 4.44 | 24.47M |
| September 24, 2025 | 4.46 | 4.49 | 4.49 | 4.5 | 4.45 | 21.37M |
| September 23, 2025 | 4.46 | 4.47 | 4.47 | 4.5 | 4.44 | 26.78M |
| September 22, 2025 | 4.5 | 4.47 | 4.47 | 4.5 | 4.45 | 23.29M |
| September 19, 2025 | 4.47 | 4.5 | 4.5 | 4.51 | 4.47 | 25.52M |
| September 18, 2025 | 4.52 | 4.48 | 4.48 | 4.53 | 4.46 | 31.97M |
| September 17, 2025 | 4.52 | 4.53 | 4.53 | 4.54 | 4.49 | 31.37M |
| September 16, 2025 | 4.49 | 4.52 | 4.52 | 4.53 | 4.48 | 42.94M |
| September 15, 2025 | 4.47 | 4.47 | 4.47 | 4.49 | 4.46 | 24.14M |
| September 12, 2025 | 4.48 | 4.47 | 4.47 | 4.5 | 4.45 | 54.72M |
| September 11, 2025 | 4.47 | 4.48 | 4.48 | 4.48 | 4.44 | 23.76M |
| September 10, 2025 | 4.47 | 4.47 | 4.47 | 4.48 | 4.46 | 12.59M |
| September 09, 2025 | 4.49 | 4.47 | 4.47 | 4.49 | 4.45 | 19.29M |
| September 08, 2025 | 4.47 | 4.49 | 4.49 | 4.5 | 4.46 | 28.76M |
| September 05, 2025 | 4.46 | 4.47 | 4.47 | 4.48 | 4.44 | 16.27M |
| September 04, 2025 | 4.44 | 4.46 | 4.46 | 4.46 | 4.42 | 18.84M |
| September 03, 2025 | 4.48 | 4.44 | 4.44 | 4.48 | 4.43 | 25.61M |
| September 02, 2025 | 4.49 | 4.48 | 4.48 | 4.5 | 4.46 | 29.94M |
| September 01, 2025 | 4.51 | 4.49 | 4.49 | 4.52 | 4.48 | 33.31M |
| August 29, 2025 | 4.51 | 4.51 | 4.51 | 4.55 | 4.5 | 52.56M |
| August 28, 2025 | 4.55 | 4.53 | 4.53 | 4.58 | 4.46 | 50.28M |
| August 27, 2025 | 4.62 | 4.55 | 4.55 | 4.63 | 4.55 | 47.84M |
| August 26, 2025 | 4.61 | 4.63 | 4.63 | 4.64 | 4.6 | 39.77M |
| August 25, 2025 | 4.61 | 4.62 | 4.62 | 4.64 | 4.59 | 87.18M |
| August 22, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.57 | 29.85M |