4.31
-0.05(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.37 | 4.31 | 4.31 | 4.37 | 4.26 | 19M |
| December 04, 2025 | 4.21 | 4.36 | 4.36 | 4.41 | 4.21 | 17.39M |
| December 03, 2025 | 4.42 | 4.38 | 4.38 | 4.43 | 4.34 | 20.1M |
| December 02, 2025 | 4.4 | 4.42 | 4.42 | 4.47 | 4.28 | 29.61M |
| December 01, 2025 | 4.29 | 4.39 | 4.39 | 4.65 | 4.28 | 38.33M |
| November 28, 2025 | 4.21 | 4.23 | 4.23 | 4.24 | 4.16 | 12.49M |
| November 27, 2025 | 4.2 | 4.23 | 4.23 | 4.24 | 4.12 | 15.16M |
| November 26, 2025 | 4.18 | 4.2 | 4.2 | 4.33 | 4.17 | 19.9M |
| November 25, 2025 | 4.14 | 4.2 | 4.2 | 4.25 | 4.12 | 14.96M |
| November 24, 2025 | 4.06 | 4.13 | 4.13 | 4.16 | 4.03 | 20.49M |
| November 21, 2025 | 4.25 | 4.05 | 4.05 | 4.32 | 4.01 | 27.36M |
| November 20, 2025 | 4.35 | 4.28 | 4.28 | 4.37 | 4.24 | 22.98M |
| November 19, 2025 | 4.5 | 4.34 | 4.34 | 4.53 | 4.28 | 37.76M |
| November 18, 2025 | 4.71 | 4.45 | 4.45 | 4.79 | 4.4 | 46.63M |
| November 17, 2025 | 4.5 | 4.55 | 4.55 | 4.78 | 4.44 | 38.57M |
| November 14, 2025 | 4.52 | 4.52 | 4.52 | 4.62 | 4.49 | 34.37M |
| November 13, 2025 | 4.06 | 4.54 | 4.54 | 4.66 | 4.06 | 52.49M |
| November 12, 2025 | 4.37 | 4.32 | 4.32 | 4.42 | 4.3 | 27.31M |
| November 11, 2025 | 4.32 | 4.37 | 4.37 | 4.4 | 4.25 | 36.3M |
| November 10, 2025 | 4.39 | 4.33 | 4.33 | 4.43 | 4.2 | 61.82M |
| November 07, 2025 | 4.06 | 4.24 | 4.24 | 4.44 | 4.05 | 54.58M |
| November 06, 2025 | 4.1 | 4.07 | 4.07 | 4.11 | 4.02 | 9.08M |
| November 05, 2025 | 4.03 | 4.09 | 4.09 | 4.11 | 4.02 | 11.07M |
| November 04, 2025 | 4.04 | 4.06 | 4.06 | 4.06 | 4.01 | 11.38M |
| November 03, 2025 | 3.99 | 4.04 | 4.04 | 4.05 | 3.95 | 13.84M |
| October 31, 2025 | 3.87 | 3.97 | 3.97 | 3.98 | 3.86 | 15.55M |
| October 30, 2025 | 3.9 | 3.87 | 3.87 | 3.93 | 3.85 | 11.45M |
| October 29, 2025 | 3.98 | 3.93 | 3.93 | 3.98 | 3.86 | 10.27M |
| October 28, 2025 | 3.92 | 3.98 | 3.98 | 4 | 3.91 | 7.7M |
| October 27, 2025 | 4 | 3.96 | 3.96 | 4 | 3.91 | 10.72M |
| October 24, 2025 | 4.01 | 3.96 | 3.96 | 4.05 | 3.94 | 10.11M |
| October 23, 2025 | 4 | 4.02 | 4.02 | 4.04 | 3.95 | 11.99M |
| October 22, 2025 | 3.98 | 4.01 | 4.01 | 4.03 | 3.97 | 12.57M |
| October 21, 2025 | 3.86 | 3.99 | 3.99 | 3.99 | 3.84 | 15.99M |
| October 20, 2025 | 3.85 | 3.85 | 3.85 | 3.86 | 3.79 | 11.92M |
| October 17, 2025 | 3.8 | 3.8 | 3.8 | 3.87 | 3.79 | 11.44M |
| October 16, 2025 | 3.83 | 3.81 | 3.81 | 3.85 | 3.77 | 9.71M |
| October 15, 2025 | 3.79 | 3.82 | 3.82 | 3.86 | 3.77 | 11.66M |
| October 14, 2025 | 3.78 | 3.79 | 3.79 | 3.83 | 3.77 | 12.27M |
| October 13, 2025 | 3.74 | 3.78 | 3.78 | 3.79 | 3.63 | 12.6M |
| October 10, 2025 | 3.75 | 3.78 | 3.78 | 3.82 | 3.74 | 14.81M |
| October 09, 2025 | 3.8 | 3.75 | 3.75 | 3.81 | 3.73 | 12.46M |
| September 30, 2025 | 3.85 | 3.8 | 3.8 | 3.85 | 3.77 | 13.03M |
| September 29, 2025 | 3.8 | 3.83 | 3.83 | 3.85 | 3.73 | 14.68M |
| September 26, 2025 | 3.82 | 3.83 | 3.83 | 3.86 | 3.74 | 8.26M |
| September 25, 2025 | 3.85 | 3.82 | 3.82 | 3.91 | 3.79 | 11.88M |
| September 24, 2025 | 3.76 | 3.86 | 3.86 | 3.88 | 3.73 | 14.04M |
| September 23, 2025 | 3.89 | 3.77 | 3.77 | 3.89 | 3.67 | 16.59M |
| September 22, 2025 | 3.95 | 3.89 | 3.89 | 3.97 | 3.86 | 8.58M |
| September 19, 2025 | 4.02 | 3.94 | 3.94 | 4.04 | 3.89 | 14.66M |
| September 18, 2025 | 4.1 | 4.03 | 4.03 | 4.13 | 4 | 14.92M |
| September 17, 2025 | 4.13 | 4.1 | 4.1 | 4.13 | 4.05 | 11.73M |
| September 16, 2025 | 4.05 | 4.12 | 4.12 | 4.14 | 4.03 | 12.98M |
| September 15, 2025 | 4.01 | 4.05 | 4.05 | 4.06 | 3.99 | 11.03M |
| September 12, 2025 | 4.02 | 4.02 | 4.02 | 4.05 | 3.98 | 10.19M |
| September 11, 2025 | 4 | 4.01 | 4.01 | 4.02 | 3.91 | 13.2M |
| September 10, 2025 | 4 | 4 | 4 | 4.03 | 3.97 | 8.84M |
| September 09, 2025 | 4.02 | 3.99 | 3.99 | 4.04 | 3.97 | 10.06M |
| September 08, 2025 | 4.03 | 4.03 | 4.03 | 4.07 | 3.99 | 10.58M |
| September 05, 2025 | 4 | 4 | 4 | 4.03 | 3.91 | 12.61M |