4.40
+0.03(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.35 | 4.37 | 4.37 | 4.38 | 4.32 | 22.92M |
| December 23, 2025 | 4.36 | 4.35 | 4.35 | 4.43 | 4.33 | 35.5M |
| December 22, 2025 | 4.38 | 4.36 | 4.36 | 4.4 | 4.35 | 21.67M |
| December 19, 2025 | 4.35 | 4.38 | 4.38 | 4.39 | 4.33 | 22.17M |
| December 18, 2025 | 4.32 | 4.34 | 4.34 | 4.35 | 4.31 | 18.87M |
| December 17, 2025 | 4.29 | 4.32 | 4.32 | 4.34 | 4.26 | 24.85M |
| December 16, 2025 | 4.37 | 4.29 | 4.29 | 4.37 | 4.27 | 39.4M |
| December 15, 2025 | 4.37 | 4.37 | 4.37 | 4.4 | 4.35 | 19.71M |
| December 12, 2025 | 4.33 | 4.37 | 4.37 | 4.41 | 4.33 | 42.06M |
| December 11, 2025 | 4.34 | 4.34 | 4.34 | 4.38 | 4.32 | 30.08M |
| December 10, 2025 | 4.33 | 4.35 | 4.35 | 4.36 | 4.31 | 25.9M |
| December 09, 2025 | 4.34 | 4.33 | 4.33 | 4.36 | 4.32 | 26.86M |
| December 08, 2025 | 4.35 | 4.34 | 4.34 | 4.38 | 4.34 | 27.38M |
| December 05, 2025 | 4.34 | 4.36 | 4.36 | 4.37 | 4.31 | 34.98M |
| December 04, 2025 | 4.36 | 4.36 | 4.36 | 4.39 | 4.32 | 24.77M |
| December 03, 2025 | 4.33 | 4.39 | 4.39 | 4.4 | 4.32 | 36.34M |
| December 02, 2025 | 4.38 | 4.32 | 4.32 | 4.38 | 4.31 | 37.83M |
| December 01, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.35 | 23.21M |
| November 28, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.33 | 22.23M |
| November 27, 2025 | 4.39 | 4.37 | 4.37 | 4.41 | 4.36 | 25.09M |
| November 26, 2025 | 4.37 | 4.39 | 4.39 | 4.4 | 4.35 | 34.69M |
| November 25, 2025 | 4.33 | 4.37 | 4.37 | 4.38 | 4.32 | 34.46M |
| November 24, 2025 | 4.36 | 4.32 | 4.32 | 4.38 | 4.29 | 51.99M |
| November 21, 2025 | 4.48 | 4.36 | 4.36 | 4.49 | 4.36 | 55.11M |
| November 20, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.5 | 29.16M |
| November 19, 2025 | 4.54 | 4.52 | 4.52 | 4.57 | 4.5 | 35.83M |
| November 18, 2025 | 4.62 | 4.54 | 4.54 | 4.62 | 4.51 | 52.85M |
| November 17, 2025 | 4.73 | 4.62 | 4.62 | 4.74 | 4.57 | 75.69M |
| November 14, 2025 | 4.82 | 4.73 | 4.73 | 4.85 | 4.72 | 77.71M |
| November 13, 2025 | 4.84 | 4.86 | 4.86 | 4.87 | 4.81 | 37.09M |
| November 12, 2025 | 4.88 | 4.84 | 4.84 | 4.89 | 4.83 | 32.78M |
| November 11, 2025 | 4.88 | 4.87 | 4.87 | 4.9 | 4.85 | 29.27M |
| November 10, 2025 | 4.86 | 4.88 | 4.88 | 4.9 | 4.83 | 39.51M |
| November 07, 2025 | 4.85 | 4.85 | 4.85 | 4.9 | 4.83 | 40.89M |
| November 06, 2025 | 4.8 | 4.86 | 4.86 | 4.89 | 4.8 | 57.04M |
| November 05, 2025 | 4.73 | 4.79 | 4.79 | 4.82 | 4.71 | 47.84M |
| November 04, 2025 | 4.76 | 4.76 | 4.76 | 4.8 | 4.72 | 37.67M |
| November 03, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.72 | 43.28M |
| October 31, 2025 | 4.87 | 4.76 | 4.76 | 4.87 | 4.73 | 74.47M |
| October 30, 2025 | 4.82 | 4.87 | 4.87 | 4.9 | 4.76 | 94.61M |
| October 29, 2025 | 4.81 | 4.78 | 4.78 | 4.81 | 4.68 | 64.21M |
| October 28, 2025 | 4.81 | 4.81 | 4.81 | 4.83 | 4.78 | 40.56M |
| October 27, 2025 | 4.76 | 4.81 | 4.81 | 4.84 | 4.75 | 48.57M |
| October 24, 2025 | 4.82 | 4.76 | 4.76 | 4.83 | 4.73 | 39.19M |
| October 23, 2025 | 4.77 | 4.82 | 4.82 | 4.83 | 4.74 | 34.55M |
| October 22, 2025 | 4.79 | 4.77 | 4.77 | 4.81 | 4.74 | 30.93M |
| October 21, 2025 | 4.71 | 4.8 | 4.8 | 4.82 | 4.7 | 46.48M |
| October 20, 2025 | 4.73 | 4.71 | 4.71 | 4.77 | 4.69 | 37.27M |
| October 17, 2025 | 4.72 | 4.68 | 4.68 | 4.76 | 4.66 | 34.9M |
| October 16, 2025 | 4.79 | 4.73 | 4.73 | 4.79 | 4.71 | 29.17M |
| October 15, 2025 | 4.77 | 4.79 | 4.79 | 4.81 | 4.74 | 41.62M |
| October 14, 2025 | 4.74 | 4.77 | 4.77 | 4.82 | 4.71 | 70.03M |
| October 13, 2025 | 4.65 | 4.73 | 4.73 | 4.75 | 4.61 | 52.09M |
| October 10, 2025 | 4.72 | 4.75 | 4.75 | 4.77 | 4.69 | 48.93M |
| October 09, 2025 | 4.61 | 4.73 | 4.73 | 4.75 | 4.59 | 54.85M |
| September 30, 2025 | 4.67 | 4.62 | 4.62 | 4.68 | 4.57 | 48.31M |
| September 29, 2025 | 4.7 | 4.69 | 4.69 | 4.71 | 4.62 | 39.86M |
| September 26, 2025 | 4.64 | 4.67 | 4.67 | 4.73 | 4.62 | 56.44M |
| September 25, 2025 | 4.55 | 4.65 | 4.65 | 4.72 | 4.54 | 88.58M |
| September 24, 2025 | 4.46 | 4.54 | 4.54 | 4.55 | 4.43 | 31.6M |