4.30
+0.01(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.56 | 4.3 | 4.3 | 4.56 | 4.27 | 17.63M |
| December 03, 2025 | 4.5 | 4.42 | 4.42 | 4.54 | 4.4 | 18.56M |
| December 02, 2025 | 4.52 | 4.5 | 4.5 | 4.53 | 4.4 | 21.51M |
| December 01, 2025 | 4.61 | 4.53 | 4.53 | 4.61 | 4.52 | 18.19M |
| November 28, 2025 | 4.56 | 4.61 | 4.61 | 4.67 | 4.56 | 21.33M |
| November 27, 2025 | 4.67 | 4.59 | 4.59 | 4.67 | 4.59 | 17.74M |
| November 26, 2025 | 4.68 | 4.67 | 4.67 | 4.75 | 4.64 | 29.04M |
| November 25, 2025 | 4.66 | 4.7 | 4.7 | 4.74 | 4.61 | 45.33M |
| November 24, 2025 | 4.46 | 4.63 | 4.62 | 4.65 | 4.44 | 33.5M |
| November 21, 2025 | 4.46 | 4.48 | 4.48 | 4.62 | 4.41 | 24.26M |
| November 20, 2025 | 4.52 | 4.49 | 4.49 | 4.57 | 4.47 | 13.4M |
| November 19, 2025 | 4.62 | 4.51 | 4.51 | 4.64 | 4.5 | 20.26M |
| November 18, 2025 | 4.61 | 4.62 | 4.62 | 4.65 | 4.56 | 20.81M |
| November 17, 2025 | 4.58 | 4.61 | 4.61 | 4.61 | 4.52 | 14.23M |
| November 14, 2025 | 4.47 | 4.55 | 4.55 | 4.59 | 4.47 | 12.86M |
| November 13, 2025 | 4.53 | 4.54 | 4.54 | 4.54 | 4.48 | 9.76M |
| November 12, 2025 | 4.55 | 4.51 | 4.51 | 4.56 | 4.49 | 9.89M |
| November 11, 2025 | 4.53 | 4.55 | 4.55 | 4.56 | 4.5 | 11.02M |
| November 10, 2025 | 4.46 | 4.53 | 4.53 | 4.55 | 4.44 | 12.89M |
| November 07, 2025 | 4.47 | 4.45 | 4.45 | 4.51 | 4.45 | 8.83M |
| November 06, 2025 | 4.53 | 4.47 | 4.47 | 4.55 | 4.47 | 16.63M |
| November 05, 2025 | 4.45 | 4.54 | 4.54 | 4.57 | 4.44 | 19.93M |
| November 04, 2025 | 4.47 | 4.49 | 4.49 | 4.5 | 4.43 | 18.41M |
| November 03, 2025 | 4.37 | 4.48 | 4.48 | 4.48 | 4.37 | 19.07M |
| October 31, 2025 | 4.26 | 4.38 | 4.38 | 4.39 | 4.24 | 22.73M |
| October 30, 2025 | 4.31 | 4.26 | 4.26 | 4.34 | 4.26 | 12.02M |
| October 29, 2025 | 4.32 | 4.31 | 4.31 | 4.35 | 4.27 | 12.3M |
| October 28, 2025 | 4.33 | 4.32 | 4.32 | 4.36 | 4.3 | 9.6M |
| October 27, 2025 | 4.39 | 4.33 | 4.33 | 4.39 | 4.29 | 13.54M |
| October 24, 2025 | 4.42 | 4.35 | 4.35 | 4.43 | 4.34 | 13.24M |
| October 23, 2025 | 4.37 | 4.43 | 4.43 | 4.43 | 4.33 | 15.47M |
| October 22, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.33 | 14M |
| October 21, 2025 | 4.28 | 4.35 | 4.35 | 4.35 | 4.27 | 13.21M |
| October 20, 2025 | 4.22 | 4.28 | 4.28 | 4.28 | 4.2 | 10.26M |
| October 17, 2025 | 4.24 | 4.2 | 4.2 | 4.29 | 4.2 | 13.99M |
| October 16, 2025 | 4.28 | 4.24 | 4.24 | 4.28 | 4.22 | 12.27M |
| October 15, 2025 | 4.22 | 4.27 | 4.27 | 4.27 | 4.18 | 11.87M |
| October 14, 2025 | 4.22 | 4.21 | 4.21 | 4.28 | 4.19 | 13.99M |
| October 13, 2025 | 4.16 | 4.22 | 4.22 | 4.24 | 4.06 | 18.65M |
| October 10, 2025 | 4.21 | 4.24 | 4.24 | 4.28 | 4.2 | 14.92M |
| October 09, 2025 | 4.32 | 4.22 | 4.22 | 4.33 | 4.2 | 24.85M |
| September 30, 2025 | 4.36 | 4.31 | 4.31 | 4.39 | 4.31 | 12.24M |
| September 29, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.26 | 16.88M |
| September 26, 2025 | 4.38 | 4.35 | 4.35 | 4.41 | 4.31 | 12.66M |
| September 25, 2025 | 4.41 | 4.38 | 4.38 | 4.44 | 4.35 | 12.55M |
| September 24, 2025 | 4.33 | 4.41 | 4.41 | 4.41 | 4.3 | 11.2M |
| September 23, 2025 | 4.44 | 4.36 | 4.36 | 4.45 | 4.29 | 19.98M |
| September 22, 2025 | 4.53 | 4.46 | 4.46 | 4.53 | 4.42 | 14.46M |
| September 19, 2025 | 4.51 | 4.52 | 4.52 | 4.53 | 4.46 | 17.86M |
| September 18, 2025 | 4.63 | 4.51 | 4.51 | 4.65 | 4.49 | 30.73M |
| September 17, 2025 | 4.68 | 4.65 | 4.65 | 4.69 | 4.62 | 21.29M |
| September 16, 2025 | 4.66 | 4.69 | 4.69 | 4.71 | 4.62 | 21.67M |
| September 15, 2025 | 4.76 | 4.66 | 4.66 | 4.78 | 4.66 | 31.17M |
| September 12, 2025 | 4.74 | 4.8 | 4.8 | 4.88 | 4.73 | 43.29M |
| September 11, 2025 | 4.8 | 4.76 | 4.76 | 4.82 | 4.68 | 42.66M |
| September 10, 2025 | 4.84 | 4.82 | 4.82 | 4.9 | 4.8 | 34.43M |
| September 09, 2025 | 4.91 | 4.84 | 4.84 | 4.98 | 4.8 | 50.08M |
| September 08, 2025 | 4.79 | 4.96 | 4.96 | 5.12 | 4.75 | 77.92M |
| September 05, 2025 | 4.81 | 4.83 | 4.83 | 4.83 | 4.65 | 48.31M |
| September 04, 2025 | 4.73 | 4.82 | 4.82 | 4.9 | 4.6 | 72.91M |