4.54
+0.12(+2.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.44 | 4.54 | 4.54 | 4.62 | 4.4 | 42.58M |
| December 04, 2025 | 4.48 | 4.42 | 4.42 | 4.5 | 4.4 | 20.69M |
| December 03, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.44 | 27.22M |
| December 02, 2025 | 4.44 | 4.5 | 4.5 | 4.53 | 4.43 | 31.66M |
| December 01, 2025 | 4.41 | 4.46 | 4.46 | 4.48 | 4.41 | 28.3M |
| November 28, 2025 | 4.43 | 4.46 | 4.46 | 4.47 | 4.36 | 37.61M |
| November 27, 2025 | 4.56 | 4.41 | 4.41 | 4.58 | 4.4 | 87.04M |
| November 26, 2025 | 4.16 | 4.59 | 4.59 | 4.59 | 4.15 | 82.88M |
| November 25, 2025 | 4.18 | 4.17 | 4.17 | 4.2 | 4.14 | 12.21M |
| November 24, 2025 | 4.16 | 4.16 | 4.16 | 4.19 | 4.12 | 14.38M |
| November 21, 2025 | 4.25 | 4.12 | 4.12 | 4.3 | 4.12 | 22.99M |
| November 20, 2025 | 4.34 | 4.29 | 4.29 | 4.36 | 4.25 | 14.48M |
| November 19, 2025 | 4.39 | 4.28 | 4.28 | 4.39 | 4.26 | 16.89M |
| November 18, 2025 | 4.48 | 4.38 | 4.38 | 4.49 | 4.34 | 22.8M |
| November 17, 2025 | 4.4 | 4.5 | 4.5 | 4.52 | 4.36 | 31.46M |
| November 14, 2025 | 4.35 | 4.41 | 4.41 | 4.47 | 4.35 | 13.63M |
| November 13, 2025 | 4.35 | 4.42 | 4.42 | 4.43 | 4.35 | 17.37M |
| November 12, 2025 | 4.39 | 4.38 | 4.38 | 4.44 | 4.37 | 15.93M |
| November 11, 2025 | 4.36 | 4.4 | 4.4 | 4.41 | 4.35 | 16.38M |
| November 10, 2025 | 4.4 | 4.37 | 4.37 | 4.42 | 4.36 | 14.9M |
| November 07, 2025 | 4.35 | 4.39 | 4.39 | 4.4 | 4.32 | 18.41M |
| November 06, 2025 | 4.33 | 4.34 | 4.34 | 4.37 | 4.31 | 16.61M |
| November 05, 2025 | 4.28 | 4.33 | 4.33 | 4.36 | 4.27 | 17.54M |
| November 04, 2025 | 4.23 | 4.3 | 4.3 | 4.31 | 4.23 | 14.94M |
| November 03, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.21 | 12.02M |
| October 31, 2025 | 4.23 | 4.25 | 4.25 | 4.27 | 4.21 | 11.51M |
| October 30, 2025 | 4.29 | 4.21 | 4.21 | 4.29 | 4.21 | 14.87M |
| October 29, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.21 | 14.09M |
| October 28, 2025 | 4.27 | 4.26 | 4.26 | 4.31 | 4.25 | 12.83M |
| October 27, 2025 | 4.3 | 4.27 | 4.27 | 4.31 | 4.21 | 16.32M |
| October 24, 2025 | 4.38 | 4.29 | 4.29 | 4.38 | 4.29 | 15.75M |
| October 23, 2025 | 4.3 | 4.35 | 4.35 | 4.35 | 4.26 | 18.74M |
| October 22, 2025 | 4.26 | 4.28 | 4.28 | 4.32 | 4.25 | 13.86M |
| October 21, 2025 | 4.16 | 4.27 | 4.27 | 4.28 | 4.16 | 22.54M |
| October 20, 2025 | 4.16 | 4.16 | 4.16 | 4.2 | 4.14 | 12.37M |
| October 17, 2025 | 4.18 | 4.15 | 4.15 | 4.2 | 4.13 | 10.59M |
| October 16, 2025 | 4.22 | 4.17 | 4.17 | 4.23 | 4.15 | 9.46M |
| October 15, 2025 | 4.2 | 4.23 | 4.23 | 4.24 | 4.18 | 10.82M |
| October 14, 2025 | 4.21 | 4.2 | 4.2 | 4.26 | 4.19 | 13.24M |
| October 13, 2025 | 4.14 | 4.2 | 4.2 | 4.21 | 4.09 | 17.6M |
| October 10, 2025 | 4.17 | 4.23 | 4.23 | 4.25 | 4.15 | 16.95M |
| October 09, 2025 | 4.16 | 4.18 | 4.18 | 4.18 | 4.14 | 11.07M |
| September 30, 2025 | 4.2 | 4.15 | 4.15 | 4.22 | 4.15 | 12.4M |
| September 29, 2025 | 4.13 | 4.2 | 4.2 | 4.23 | 4.09 | 21.18M |
| September 26, 2025 | 4.08 | 4.13 | 4.13 | 4.19 | 4.06 | 13.22M |
| September 25, 2025 | 4.13 | 4.09 | 4.09 | 4.15 | 4.08 | 12.14M |
| September 24, 2025 | 4.09 | 4.15 | 4.15 | 4.16 | 4.06 | 12.26M |
| September 23, 2025 | 4.14 | 4.1 | 4.1 | 4.15 | 4 | 21.4M |
| September 22, 2025 | 4.14 | 4.12 | 4.12 | 4.16 | 4.08 | 13.74M |
| September 19, 2025 | 4.18 | 4.15 | 4.15 | 4.19 | 4.11 | 16.5M |
| September 18, 2025 | 4.28 | 4.18 | 4.18 | 4.28 | 4.14 | 20.83M |
| September 17, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.23 | 11.8M |
| September 16, 2025 | 4.25 | 4.29 | 4.29 | 4.29 | 4.23 | 9.86M |
| September 15, 2025 | 4.29 | 4.25 | 4.25 | 4.31 | 4.24 | 12.7M |
| September 12, 2025 | 4.33 | 4.3 | 4.3 | 4.36 | 4.29 | 15.86M |
| September 11, 2025 | 4.27 | 4.32 | 4.32 | 4.33 | 4.2 | 21.47M |
| September 10, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.24 | 11.32M |
| September 09, 2025 | 4.28 | 4.26 | 4.26 | 4.33 | 4.24 | 14.27M |
| September 08, 2025 | 4.27 | 4.28 | 4.28 | 4.31 | 4.25 | 12.38M |
| September 05, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.19 | 19.49M |