4.43
+0.06(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.39 | 4.43 | 4.43 | 4.43 | 4.33 | 10.5M |
| December 04, 2025 | 4.4 | 4.37 | 4.37 | 4.48 | 4.33 | 12.34M |
| December 03, 2025 | 4.52 | 4.48 | 4.48 | 4.57 | 4.45 | 13.45M |
| December 02, 2025 | 4.46 | 4.52 | 4.52 | 4.55 | 4.38 | 17.56M |
| December 01, 2025 | 4.5 | 4.48 | 4.48 | 4.6 | 4.4 | 25.3M |
| November 28, 2025 | 4.4 | 4.48 | 4.48 | 4.49 | 4.32 | 10.6M |
| November 27, 2025 | 4.38 | 4.4 | 4.4 | 4.45 | 4.34 | 8.85M |
| November 26, 2025 | 4.43 | 4.36 | 4.36 | 4.52 | 4.35 | 9.15M |
| November 25, 2025 | 4.42 | 4.45 | 4.45 | 4.51 | 4.34 | 11.51M |
| November 24, 2025 | 4.28 | 4.38 | 4.38 | 4.41 | 4.28 | 17.17M |
| November 21, 2025 | 4.49 | 4.23 | 4.23 | 4.58 | 4.22 | 19.09M |
| November 20, 2025 | 4.62 | 4.53 | 4.53 | 4.66 | 4.48 | 16.02M |
| November 19, 2025 | 4.81 | 4.61 | 4.61 | 4.84 | 4.53 | 15.73M |
| November 18, 2025 | 4.87 | 4.8 | 4.8 | 4.95 | 4.77 | 12.99M |
| November 17, 2025 | 4.99 | 4.89 | 4.89 | 4.99 | 4.81 | 12.85M |
| November 14, 2025 | 4.87 | 4.95 | 4.95 | 5 | 4.81 | 16.46M |
| November 13, 2025 | 4.81 | 4.86 | 4.86 | 4.86 | 4.75 | 12.89M |
| November 12, 2025 | 4.87 | 4.81 | 4.81 | 4.93 | 4.77 | 10.26M |
| November 11, 2025 | 4.83 | 4.88 | 4.88 | 4.9 | 4.8 | 13.42M |
| November 10, 2025 | 4.84 | 4.84 | 4.84 | 4.87 | 4.75 | 12.15M |
| November 07, 2025 | 4.87 | 4.8 | 4.8 | 4.87 | 4.77 | 11.25M |
| November 06, 2025 | 4.84 | 4.85 | 4.85 | 4.91 | 4.69 | 16.2M |
| November 05, 2025 | 4.77 | 4.87 | 4.87 | 4.9 | 4.73 | 15.9M |
| November 04, 2025 | 4.77 | 4.8 | 4.8 | 4.83 | 4.7 | 12.57M |
| November 03, 2025 | 4.67 | 4.77 | 4.77 | 4.78 | 4.59 | 22.43M |
| October 31, 2025 | 4.57 | 4.65 | 4.65 | 4.69 | 4.54 | 20.63M |
| October 30, 2025 | 4.79 | 4.57 | 4.57 | 4.79 | 4.52 | 17.26M |
| October 29, 2025 | 4.6 | 4.56 | 4.56 | 4.63 | 4.5 | 15.18M |
| October 28, 2025 | 4.7 | 4.62 | 4.62 | 4.7 | 4.58 | 14.78M |
| October 27, 2025 | 4.7 | 4.63 | 4.63 | 4.71 | 4.5 | 26.03M |
| October 24, 2025 | 4.79 | 4.65 | 4.65 | 4.82 | 4.62 | 28.07M |
| October 23, 2025 | 4.99 | 4.79 | 4.79 | 5 | 4.69 | 36.34M |
| October 22, 2025 | 4.86 | 4.93 | 4.93 | 4.97 | 4.77 | 22.25M |
| October 21, 2025 | 4.77 | 4.85 | 4.85 | 4.88 | 4.68 | 23.79M |
| October 20, 2025 | 4.91 | 4.79 | 4.79 | 4.94 | 4.74 | 29.94M |
| October 17, 2025 | 5.1 | 4.79 | 4.79 | 5.14 | 4.74 | 39.2M |
| October 16, 2025 | 5.04 | 5 | 5 | 5.2 | 4.98 | 50.3M |
| October 15, 2025 | 5.13 | 5.03 | 5.03 | 5.15 | 4.93 | 58.91M |
| October 14, 2025 | 4.91 | 5.28 | 5.28 | 5.28 | 4.9 | 33.18M |
| October 13, 2025 | 4.36 | 4.8 | 4.8 | 4.95 | 4.31 | 50.45M |
| October 10, 2025 | 4.51 | 4.56 | 4.56 | 4.59 | 4.44 | 29.91M |
| October 09, 2025 | 4.6 | 4.52 | 4.52 | 4.72 | 4.49 | 35.9M |
| September 30, 2025 | 4.6 | 4.43 | 4.43 | 4.62 | 4.42 | 39.57M |
| September 29, 2025 | 4.49 | 4.56 | 4.56 | 4.88 | 4.35 | 65.64M |
| September 26, 2025 | 4.6 | 4.44 | 4.44 | 4.62 | 4.41 | 66.96M |
| September 25, 2025 | 4.29 | 4.66 | 4.66 | 4.66 | 4.27 | 40.33M |
| September 24, 2025 | 4.21 | 4.24 | 4.24 | 4.34 | 4.17 | 20.57M |
| September 23, 2025 | 4.35 | 4.21 | 4.21 | 4.35 | 4.05 | 29.93M |
| September 22, 2025 | 4.32 | 4.35 | 4.35 | 4.41 | 4.2 | 38.91M |
| September 19, 2025 | 4.38 | 4.31 | 4.31 | 4.77 | 4.31 | 67.71M |
| September 18, 2025 | 4.25 | 4.35 | 4.35 | 4.35 | 4.19 | 32.85M |
| September 17, 2025 | 4.25 | 4.25 | 4.25 | 4.3 | 4.16 | 24.14M |
| September 16, 2025 | 4.12 | 4.25 | 4.25 | 4.27 | 4.1 | 27.31M |
| September 15, 2025 | 4.17 | 4.12 | 4.12 | 4.17 | 4.08 | 15.05M |
| September 12, 2025 | 4.2 | 4.14 | 4.14 | 4.25 | 4.13 | 23.71M |
| September 11, 2025 | 4.29 | 4.18 | 4.18 | 4.29 | 4.13 | 41.82M |
| September 10, 2025 | 4.08 | 4.33 | 4.33 | 4.48 | 4.04 | 41.09M |
| September 09, 2025 | 4.09 | 4.09 | 4.09 | 4.17 | 4.06 | 14.4M |
| September 08, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4 | 16.78M |
| September 05, 2025 | 4.03 | 4.08 | 4.08 | 4.08 | 3.97 | 19.28M |