4.38
-0.32(-6.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.65 | 4.38 | 4.38 | 4.66 | 4.24 | 96.35M |
| December 04, 2025 | 5 | 4.7 | 4.7 | 5.05 | 4.63 | 62.21M |
| December 03, 2025 | 5 | 5.03 | 5.03 | 5.19 | 5 | 32.63M |
| December 02, 2025 | 5.28 | 5.17 | 5.17 | 5.35 | 5.08 | 29.05M |
| December 01, 2025 | 5.01 | 5.28 | 5.28 | 5.45 | 5 | 52.47M |
| November 28, 2025 | 5 | 5.03 | 5.03 | 5.05 | 4.91 | 24.92M |
| November 27, 2025 | 5.03 | 5 | 5 | 5.1 | 4.94 | 27.86M |
| November 26, 2025 | 5.26 | 5 | 5 | 5.28 | 4.98 | 45.03M |
| November 25, 2025 | 4.9 | 5.18 | 5.18 | 5.36 | 4.83 | 63.7M |
| November 24, 2025 | 4.83 | 4.87 | 4.87 | 4.91 | 4.7 | 44.74M |
| November 21, 2025 | 5.17 | 4.78 | 4.78 | 5.2 | 4.76 | 77.2M |
| November 20, 2025 | 5.17 | 5.21 | 5.21 | 5.3 | 5.01 | 66.22M |
| November 19, 2025 | 5.08 | 5.19 | 5.19 | 5.33 | 5.06 | 54.23M |
| November 18, 2025 | 5.05 | 5.13 | 5.13 | 5.2 | 4.91 | 72.08M |
| November 17, 2025 | 4.81 | 5.08 | 5.08 | 5.22 | 4.68 | 102.29M |
| November 14, 2025 | 4.91 | 4.81 | 4.81 | 5.05 | 4.75 | 107.06M |
| November 13, 2025 | 4.36 | 4.8 | 4.8 | 4.8 | 4.34 | 42.44M |
| November 12, 2025 | 4.27 | 4.36 | 4.36 | 4.38 | 4.24 | 32M |
| November 11, 2025 | 4.29 | 4.27 | 4.27 | 4.34 | 4.23 | 26.95M |
| November 10, 2025 | 4.27 | 4.25 | 4.25 | 4.34 | 4.21 | 33.69M |
| November 07, 2025 | 4.14 | 4.27 | 4.27 | 4.32 | 4.14 | 47.02M |
| November 06, 2025 | 4.1 | 4.13 | 4.13 | 4.24 | 4.08 | 41.16M |
| November 05, 2025 | 3.89 | 4.08 | 4.08 | 4.1 | 3.87 | 36.8M |
| November 04, 2025 | 3.88 | 3.92 | 3.92 | 3.95 | 3.85 | 18.13M |
| November 03, 2025 | 3.8 | 3.89 | 3.89 | 3.89 | 3.73 | 17.52M |
| October 31, 2025 | 3.8 | 3.81 | 3.81 | 3.85 | 3.79 | 15.89M |
| October 30, 2025 | 3.87 | 3.81 | 3.81 | 3.93 | 3.78 | 21.42M |
| October 29, 2025 | 3.85 | 3.89 | 3.89 | 3.9 | 3.82 | 16.82M |
| October 28, 2025 | 3.85 | 3.87 | 3.87 | 3.9 | 3.81 | 19.41M |
| October 27, 2025 | 3.8 | 3.86 | 3.86 | 3.94 | 3.8 | 28.55M |
| October 24, 2025 | 3.8 | 3.8 | 3.8 | 3.87 | 3.75 | 24.13M |
| October 23, 2025 | 3.8 | 3.82 | 3.82 | 3.84 | 3.75 | 21.84M |
| October 22, 2025 | 3.74 | 3.79 | 3.79 | 3.83 | 3.73 | 30.32M |
| October 21, 2025 | 3.59 | 3.76 | 3.76 | 3.77 | 3.55 | 37.25M |
| October 20, 2025 | 3.6 | 3.59 | 3.59 | 3.63 | 3.57 | 15.75M |
| October 17, 2025 | 3.62 | 3.58 | 3.58 | 3.68 | 3.56 | 22.12M |
| October 16, 2025 | 3.65 | 3.64 | 3.64 | 3.67 | 3.58 | 17.43M |
| October 15, 2025 | 3.61 | 3.65 | 3.65 | 3.68 | 3.6 | 22.84M |
| October 14, 2025 | 3.61 | 3.59 | 3.59 | 3.69 | 3.57 | 22.56M |
| October 13, 2025 | 3.51 | 3.59 | 3.59 | 3.63 | 3.47 | 23.26M |
| October 10, 2025 | 3.53 | 3.59 | 3.59 | 3.62 | 3.53 | 23.1M |
| October 09, 2025 | 3.64 | 3.55 | 3.55 | 3.65 | 3.51 | 28.66M |
| September 30, 2025 | 3.66 | 3.64 | 3.64 | 3.69 | 3.61 | 18.41M |
| September 29, 2025 | 3.6 | 3.67 | 3.67 | 3.69 | 3.53 | 22.64M |
| September 26, 2025 | 3.62 | 3.6 | 3.6 | 3.7 | 3.59 | 18.44M |
| September 25, 2025 | 3.67 | 3.63 | 3.63 | 3.67 | 3.6 | 27.58M |
| September 24, 2025 | 3.63 | 3.68 | 3.68 | 3.71 | 3.58 | 26.18M |
| September 23, 2025 | 3.72 | 3.64 | 3.64 | 3.73 | 3.51 | 38.04M |
| September 22, 2025 | 3.8 | 3.73 | 3.73 | 3.8 | 3.68 | 27.58M |
| September 19, 2025 | 3.8 | 3.81 | 3.81 | 3.84 | 3.68 | 41.11M |
| September 18, 2025 | 3.95 | 3.78 | 3.78 | 3.97 | 3.75 | 66.15M |
| September 17, 2025 | 3.83 | 3.98 | 3.98 | 4.03 | 3.77 | 74.72M |
| September 16, 2025 | 3.8 | 3.83 | 3.83 | 3.86 | 3.78 | 63.76M |
| September 15, 2025 | 3.61 | 3.78 | 3.78 | 3.93 | 3.61 | 88.72M |
| September 12, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.57 | 37.5M |
| September 11, 2025 | 3.58 | 3.59 | 3.59 | 3.6 | 3.54 | 28.99M |
| September 10, 2025 | 3.5 | 3.58 | 3.58 | 3.6 | 3.48 | 43.15M |
| September 09, 2025 | 3.47 | 3.49 | 3.49 | 3.51 | 3.45 | 21.43M |
| September 08, 2025 | 3.44 | 3.47 | 3.47 | 3.49 | 3.43 | 19.11M |
| September 05, 2025 | 3.41 | 3.44 | 3.44 | 3.44 | 3.38 | 18.9M |