4.29
-0.08(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.34 | 4.29 | 4.29 | 4.37 | 4.27 | 53.92M |
| December 03, 2025 | 4.41 | 4.37 | 4.37 | 4.5 | 4.35 | 109.71M |
| December 02, 2025 | 4.1 | 4.4 | 4.4 | 4.45 | 4.09 | 152.22M |
| December 01, 2025 | 4.01 | 4.11 | 4.11 | 4.21 | 3.98 | 64.93M |
| November 28, 2025 | 3.97 | 4 | 4 | 4.02 | 3.93 | 33.65M |
| November 27, 2025 | 3.95 | 3.97 | 3.97 | 3.99 | 3.94 | 25.21M |
| November 26, 2025 | 3.99 | 3.95 | 3.95 | 4.01 | 3.95 | 29.07M |
| November 25, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.97 | 28.61M |
| November 24, 2025 | 3.99 | 3.98 | 3.98 | 4.01 | 3.95 | 30.93M |
| November 21, 2025 | 4.12 | 3.97 | 3.97 | 4.12 | 3.96 | 58.45M |
| November 20, 2025 | 4.16 | 4.13 | 4.13 | 4.2 | 4.12 | 37.4M |
| November 19, 2025 | 4.36 | 4.17 | 4.17 | 4.36 | 4.11 | 35.69M |
| November 18, 2025 | 4.32 | 4.15 | 4.15 | 4.33 | 4.12 | 72.39M |
| November 17, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.27 | 43.46M |
| November 14, 2025 | 4.36 | 4.33 | 4.33 | 4.39 | 4.32 | 41.92M |
| November 13, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.3 | 54.93M |
| November 12, 2025 | 4.31 | 4.35 | 4.35 | 4.37 | 4.29 | 46.32M |
| November 11, 2025 | 4.32 | 4.32 | 4.32 | 4.34 | 4.29 | 39.15M |
| November 10, 2025 | 4.34 | 4.32 | 4.32 | 4.36 | 4.29 | 51.18M |
| November 07, 2025 | 4.36 | 4.35 | 4.35 | 4.4 | 4.32 | 57.22M |
| November 06, 2025 | 4.31 | 4.36 | 4.36 | 4.39 | 4.29 | 70.52M |
| November 05, 2025 | 4.2 | 4.3 | 4.3 | 4.32 | 4.17 | 73.69M |
| November 04, 2025 | 4.21 | 4.23 | 4.23 | 4.29 | 4.19 | 57.14M |
| November 03, 2025 | 4.23 | 4.23 | 4.23 | 4.26 | 4.18 | 59.87M |
| October 31, 2025 | 4.27 | 4.21 | 4.21 | 4.32 | 4.19 | 62.44M |
| October 30, 2025 | 4.19 | 4.26 | 4.26 | 4.3 | 4.19 | 93.31M |
| October 29, 2025 | 4.1 | 4.22 | 4.22 | 4.23 | 4.07 | 70.97M |
| October 28, 2025 | 4.14 | 4.08 | 4.08 | 4.16 | 4.07 | 43.31M |
| October 27, 2025 | 4.07 | 4.16 | 4.16 | 4.19 | 4.06 | 65.86M |
| October 24, 2025 | 4.12 | 4.05 | 4.05 | 4.13 | 4.04 | 45.21M |
| October 23, 2025 | 4.09 | 4.12 | 4.12 | 4.12 | 4.04 | 34.36M |
| October 22, 2025 | 4.1 | 4.11 | 4.11 | 4.12 | 4.08 | 28.29M |
| October 21, 2025 | 4.05 | 4.11 | 4.11 | 4.12 | 4.03 | 40.85M |
| October 20, 2025 | 4.04 | 4.04 | 4.04 | 4.07 | 4 | 42.34M |
| October 17, 2025 | 4.07 | 4.03 | 4.03 | 4.15 | 4.02 | 45.33M |
| October 16, 2025 | 4.16 | 4.07 | 4.07 | 4.17 | 4.05 | 48.85M |
| October 15, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.13 | 39.94M |
| October 14, 2025 | 4.21 | 4.15 | 4.15 | 4.23 | 4.13 | 48.84M |
| October 13, 2025 | 4.1 | 4.17 | 4.17 | 4.18 | 4.07 | 63.15M |
| October 10, 2025 | 4.13 | 4.18 | 4.18 | 4.19 | 4.07 | 72.4M |
| October 09, 2025 | 4.04 | 4.13 | 4.13 | 4.13 | 4.03 | 78.84M |
| September 30, 2025 | 3.95 | 4 | 4 | 4.02 | 3.94 | 36.49M |
| September 29, 2025 | 3.87 | 3.96 | 3.96 | 3.96 | 3.81 | 45.62M |
| September 26, 2025 | 3.85 | 3.87 | 3.87 | 3.93 | 3.82 | 29.48M |
| September 25, 2025 | 3.86 | 3.87 | 3.87 | 3.89 | 3.84 | 24.75M |
| September 24, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.8 | 25.02M |
| September 23, 2025 | 3.9 | 3.83 | 3.83 | 3.91 | 3.77 | 39.35M |
| September 22, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.83 | 39.26M |
| September 19, 2025 | 3.93 | 3.93 | 3.93 | 3.99 | 3.9 | 43.54M |
| September 18, 2025 | 4.02 | 3.93 | 3.93 | 4.02 | 3.91 | 46.68M |
| September 17, 2025 | 3.99 | 4.01 | 4.01 | 4.01 | 3.95 | 37.13M |
| September 16, 2025 | 4.01 | 4 | 4 | 4.04 | 3.93 | 42.95M |
| September 15, 2025 | 4.06 | 4 | 4 | 4.07 | 3.95 | 58.44M |
| September 12, 2025 | 3.91 | 4.05 | 4.05 | 4.08 | 3.91 | 83.83M |
| September 11, 2025 | 3.94 | 3.98 | 3.98 | 3.98 | 3.91 | 27.98M |
| September 10, 2025 | 3.97 | 3.95 | 3.95 | 3.97 | 3.9 | 30.95M |
| September 09, 2025 | 3.97 | 3.98 | 3.98 | 4.02 | 3.95 | 36.97M |
| September 08, 2025 | 3.92 | 3.99 | 3.99 | 4 | 3.91 | 43.07M |
| September 05, 2025 | 3.91 | 3.92 | 3.92 | 3.93 | 3.86 | 49.21M |
| September 04, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.86 | 39.49M |