4.27
+0.08(+1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.18 | 4.27 | 4.27 | 4.29 | 4.16 | 79.03M |
| December 04, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.15 | 33.9M |
| December 03, 2025 | 4.21 | 4.18 | 4.18 | 4.23 | 4.17 | 37.21M |
| December 02, 2025 | 4.24 | 4.21 | 4.21 | 4.24 | 4.2 | 26.18M |
| December 01, 2025 | 4.21 | 4.24 | 4.24 | 4.24 | 4.2 | 37.84M |
| November 28, 2025 | 4.21 | 4.22 | 4.22 | 4.23 | 4.18 | 40.86M |
| November 27, 2025 | 4.22 | 4.2 | 4.2 | 4.25 | 4.2 | 34.1M |
| November 26, 2025 | 4.22 | 4.21 | 4.21 | 4.25 | 4.2 | 35.63M |
| November 25, 2025 | 4.24 | 4.23 | 4.23 | 4.26 | 4.22 | 46.23M |
| November 24, 2025 | 4.22 | 4.23 | 4.23 | 4.25 | 4.18 | 46.98M |
| November 21, 2025 | 4.33 | 4.2 | 4.2 | 4.35 | 4.2 | 85.83M |
| November 20, 2025 | 4.45 | 4.36 | 4.36 | 4.47 | 4.35 | 68.31M |
| November 19, 2025 | 4.4 | 4.36 | 4.36 | 4.43 | 4.34 | 57.19M |
| November 18, 2025 | 4.44 | 4.4 | 4.4 | 4.45 | 4.39 | 60.71M |
| November 17, 2025 | 4.47 | 4.44 | 4.44 | 4.48 | 4.43 | 57.28M |
| November 14, 2025 | 4.5 | 4.48 | 4.48 | 4.53 | 4.48 | 52.48M |
| November 13, 2025 | 4.54 | 4.53 | 4.53 | 4.54 | 4.48 | 59.46M |
| November 12, 2025 | 4.51 | 4.5 | 4.5 | 4.53 | 4.46 | 65.32M |
| November 11, 2025 | 4.55 | 4.52 | 4.51 | 4.56 | 4.51 | 55.67M |
| November 10, 2025 | 4.51 | 4.55 | 4.54 | 4.56 | 4.5 | 59.5M |
| November 07, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.5 | 60.76M |
| November 06, 2025 | 4.54 | 4.55 | 4.55 | 4.58 | 4.53 | 71.5M |
| November 05, 2025 | 4.5 | 4.52 | 4.52 | 4.55 | 4.49 | 55.48M |
| November 04, 2025 | 4.54 | 4.54 | 4.54 | 4.55 | 4.51 | 60.07M |
| November 03, 2025 | 4.57 | 4.55 | 4.55 | 4.58 | 4.49 | 84.02M |
| October 31, 2025 | 4.63 | 4.57 | 4.57 | 4.65 | 4.56 | 124.12M |
| October 30, 2025 | 4.65 | 4.58 | 4.58 | 4.65 | 4.57 | 109.48M |
| October 29, 2025 | 4.56 | 4.66 | 4.66 | 4.67 | 4.56 | 179.91M |
| October 28, 2025 | 4.58 | 4.57 | 4.57 | 4.6 | 4.56 | 78.2M |
| October 27, 2025 | 4.63 | 4.6 | 4.6 | 4.64 | 4.57 | 105.89M |
| October 24, 2025 | 4.54 | 4.58 | 4.58 | 4.6 | 4.54 | 96.42M |
| October 23, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.47 | 81.1M |
| October 22, 2025 | 4.51 | 4.5 | 4.5 | 4.54 | 4.49 | 58.73M |
| October 21, 2025 | 4.47 | 4.53 | 4.53 | 4.57 | 4.46 | 101.65M |
| October 20, 2025 | 4.47 | 4.46 | 4.46 | 4.49 | 4.45 | 65.5M |
| October 17, 2025 | 4.52 | 4.43 | 4.43 | 4.56 | 4.42 | 105.02M |
| October 16, 2025 | 4.56 | 4.53 | 4.53 | 4.57 | 4.51 | 88.21M |
| October 15, 2025 | 4.56 | 4.59 | 4.59 | 4.6 | 4.48 | 138.89M |
| October 14, 2025 | 4.56 | 4.57 | 4.57 | 4.63 | 4.51 | 111.8M |
| October 13, 2025 | 4.46 | 4.56 | 4.56 | 4.57 | 4.46 | 110.8M |
| October 10, 2025 | 4.6 | 4.62 | 4.62 | 4.67 | 4.58 | 135.57M |
| October 09, 2025 | 4.55 | 4.63 | 4.63 | 4.69 | 4.52 | 168.42M |
| September 30, 2025 | 4.59 | 4.55 | 4.55 | 4.61 | 4.53 | 117.09M |
| September 29, 2025 | 4.44 | 4.61 | 4.61 | 4.68 | 4.41 | 220.9M |
| September 26, 2025 | 4.45 | 4.44 | 4.44 | 4.49 | 4.44 | 86.05M |
| September 25, 2025 | 4.5 | 4.46 | 4.46 | 4.52 | 4.46 | 101.42M |
| September 24, 2025 | 4.43 | 4.52 | 4.52 | 4.54 | 4.43 | 123.6M |
| September 23, 2025 | 4.56 | 4.47 | 4.47 | 4.56 | 4.41 | 160.62M |
| September 22, 2025 | 4.55 | 4.6 | 4.6 | 4.61 | 4.5 | 129.91M |
| September 19, 2025 | 4.81 | 4.55 | 4.55 | 4.81 | 4.53 | 167.53M |
| September 18, 2025 | 4.83 | 4.67 | 4.67 | 4.83 | 4.62 | 320.28M |
| September 17, 2025 | 4.82 | 4.88 | 4.88 | 4.91 | 4.8 | 316.22M |
| September 16, 2025 | 4.77 | 4.86 | 4.86 | 4.91 | 4.73 | 377.24M |
| September 15, 2025 | 4.78 | 4.76 | 4.76 | 4.84 | 4.74 | 265.16M |
| September 12, 2025 | 4.81 | 4.75 | 4.75 | 4.88 | 4.72 | 571.05M |
| September 11, 2025 | 4.46 | 4.91 | 4.91 | 4.91 | 4.44 | 744.77M |
| September 10, 2025 | 4.47 | 4.46 | 4.46 | 4.52 | 4.44 | 81.58M |
| September 09, 2025 | 4.48 | 4.46 | 4.46 | 4.52 | 4.45 | 96.18M |
| September 08, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.44 | 103.68M |
| September 05, 2025 | 4.48 | 4.5 | 4.5 | 4.5 | 4.4 | 134.61M |