4.29
-0.03(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.36 | 4.32 | 4.32 | 4.41 | 4.31 | 11.36M |
| December 03, 2025 | 4.41 | 4.37 | 4.37 | 4.43 | 4.34 | 9.66M |
| December 02, 2025 | 4.45 | 4.41 | 4.41 | 4.45 | 4.35 | 10.62M |
| December 01, 2025 | 4.49 | 4.43 | 4.43 | 4.51 | 4.42 | 11.74M |
| November 28, 2025 | 4.36 | 4.47 | 4.47 | 4.48 | 4.33 | 14.66M |
| November 27, 2025 | 4.39 | 4.35 | 4.35 | 4.4 | 4.34 | 9.66M |
| November 26, 2025 | 4.46 | 4.37 | 4.37 | 4.49 | 4.36 | 12.03M |
| November 25, 2025 | 4.43 | 4.45 | 4.45 | 4.49 | 4.4 | 10.59M |
| November 24, 2025 | 4.36 | 4.42 | 4.42 | 4.44 | 4.33 | 11.52M |
| November 21, 2025 | 4.48 | 4.34 | 4.34 | 4.55 | 4.33 | 17.52M |
| November 20, 2025 | 4.53 | 4.48 | 4.48 | 4.56 | 4.47 | 8.96M |
| November 19, 2025 | 4.57 | 4.53 | 4.53 | 4.61 | 4.49 | 12.84M |
| November 18, 2025 | 4.7 | 4.6 | 4.6 | 4.7 | 4.57 | 14.5M |
| November 17, 2025 | 4.73 | 4.7 | 4.7 | 4.73 | 4.63 | 12.18M |
| November 14, 2025 | 4.76 | 4.68 | 4.68 | 4.76 | 4.67 | 13.2M |
| November 13, 2025 | 4.78 | 4.7 | 4.7 | 4.82 | 4.67 | 23.44M |
| November 12, 2025 | 4.89 | 4.78 | 4.78 | 4.89 | 4.76 | 13.67M |
| November 11, 2025 | 4.75 | 4.88 | 4.88 | 4.89 | 4.72 | 21.14M |
| November 10, 2025 | 4.72 | 4.75 | 4.75 | 4.79 | 4.71 | 13.18M |
| November 07, 2025 | 4.76 | 4.71 | 4.71 | 4.77 | 4.71 | 10.92M |
| November 06, 2025 | 4.7 | 4.76 | 4.76 | 4.79 | 4.65 | 21.08M |
| November 05, 2025 | 4.63 | 4.7 | 4.7 | 4.72 | 4.62 | 11.97M |
| November 04, 2025 | 4.68 | 4.68 | 4.68 | 4.73 | 4.62 | 18.76M |
| November 03, 2025 | 4.59 | 4.68 | 4.68 | 4.68 | 4.54 | 23.88M |
| October 31, 2025 | 4.54 | 4.57 | 4.57 | 4.59 | 4.45 | 26.5M |
| October 30, 2025 | 4.61 | 4.54 | 4.54 | 4.62 | 4.53 | 16.41M |
| October 29, 2025 | 4.73 | 4.64 | 4.64 | 4.74 | 4.61 | 28.35M |
| October 28, 2025 | 4.81 | 4.81 | 4.81 | 4.82 | 4.76 | 15.86M |
| October 27, 2025 | 4.88 | 4.8 | 4.8 | 4.89 | 4.77 | 28.11M |
| October 24, 2025 | 4.99 | 4.88 | 4.88 | 5.15 | 4.78 | 57.67M |
| October 23, 2025 | 5.18 | 5.29 | 5.29 | 5.3 | 5.12 | 18.42M |
| October 22, 2025 | 5.2 | 5.18 | 5.18 | 5.25 | 5.17 | 9.99M |
| October 21, 2025 | 5.06 | 5.24 | 5.24 | 5.25 | 5.05 | 18.87M |
| October 20, 2025 | 5.11 | 5.06 | 5.06 | 5.15 | 5.02 | 14.64M |
| October 17, 2025 | 5.21 | 5.07 | 5.07 | 5.26 | 5.06 | 16.51M |
| October 16, 2025 | 5.29 | 5.2 | 5.2 | 5.34 | 5.19 | 22.23M |
| October 15, 2025 | 5.23 | 5.3 | 5.3 | 5.31 | 5.18 | 19.58M |
| October 14, 2025 | 5.22 | 5.26 | 5.26 | 5.36 | 5.21 | 35.07M |
| October 13, 2025 | 4.89 | 5.17 | 5.17 | 5.23 | 4.85 | 33.5M |
| October 10, 2025 | 4.71 | 5.01 | 5.01 | 5.14 | 4.69 | 36.43M |
| October 09, 2025 | 4.84 | 4.82 | 4.82 | 4.87 | 4.78 | 18.13M |
| September 30, 2025 | 4.9 | 4.82 | 4.82 | 4.96 | 4.82 | 15.37M |
| September 29, 2025 | 5 | 4.89 | 4.89 | 5 | 4.79 | 24.83M |
| September 26, 2025 | 4.93 | 5.06 | 5.06 | 5.16 | 4.9 | 25.47M |
| September 25, 2025 | 5.03 | 4.92 | 4.92 | 5.04 | 4.92 | 12.31M |
| September 24, 2025 | 4.95 | 5.03 | 5.03 | 5.03 | 4.87 | 13.61M |
| September 23, 2025 | 4.99 | 4.92 | 4.92 | 5.01 | 4.8 | 17.91M |
| September 22, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.93 | 13.64M |
| September 19, 2025 | 5.39 | 5.02 | 5.02 | 5.39 | 4.98 | 15.89M |
| September 18, 2025 | 5.14 | 5.04 | 5.04 | 5.22 | 5 | 22.69M |
| September 17, 2025 | 5.21 | 5.15 | 5.15 | 5.22 | 5.13 | 16.67M |
| September 16, 2025 | 5.18 | 5.22 | 5.22 | 5.22 | 5.16 | 11.61M |
| September 15, 2025 | 5.18 | 5.18 | 5.18 | 5.23 | 5.06 | 17.53M |
| September 12, 2025 | 5.39 | 5.29 | 5.29 | 5.4 | 5.28 | 18.41M |
| September 11, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.29 | 16.11M |
| September 10, 2025 | 5.31 | 5.37 | 5.37 | 5.4 | 5.28 | 19.4M |
| September 09, 2025 | 5.31 | 5.31 | 5.31 | 5.37 | 5.27 | 14.82M |
| September 08, 2025 | 5.25 | 5.33 | 5.33 | 5.33 | 5.23 | 16.37M |
| September 05, 2025 | 5.14 | 5.24 | 5.24 | 5.26 | 5.09 | 17.62M |
| September 04, 2025 | 5.1 | 5.12 | 5.12 | 5.2 | 5.06 | 17.92M |