4.30
+0.03(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.27 | 4.3 | 4.3 | 4.31 | 4.25 | 11.38M |
| December 04, 2025 | 4.24 | 4.27 | 4.27 | 4.31 | 4.24 | 10.55M |
| December 03, 2025 | 4.29 | 4.31 | 4.31 | 4.33 | 4.29 | 15.42M |
| December 02, 2025 | 4.27 | 4.3 | 4.3 | 4.3 | 4.25 | 12.51M |
| December 01, 2025 | 4.26 | 4.27 | 4.27 | 4.29 | 4.24 | 13.03M |
| November 28, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.21 | 13.85M |
| November 27, 2025 | 4.25 | 4.24 | 4.24 | 4.27 | 4.24 | 12.12M |
| November 26, 2025 | 4.26 | 4.25 | 4.25 | 4.28 | 4.25 | 14.58M |
| November 25, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.25 | 15.77M |
| November 24, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.23 | 20.2M |
| November 21, 2025 | 4.35 | 4.25 | 4.25 | 4.37 | 4.23 | 38.04M |
| November 20, 2025 | 4.4 | 4.37 | 4.37 | 4.41 | 4.36 | 17.54M |
| November 19, 2025 | 4.41 | 4.4 | 4.4 | 4.43 | 4.36 | 24.16M |
| November 18, 2025 | 4.52 | 4.42 | 4.42 | 4.53 | 4.41 | 40.2M |
| November 17, 2025 | 4.54 | 4.53 | 4.53 | 4.55 | 4.49 | 28.22M |
| November 14, 2025 | 4.55 | 4.54 | 4.54 | 4.57 | 4.53 | 24M |
| November 13, 2025 | 4.55 | 4.56 | 4.56 | 4.57 | 4.52 | 20.78M |
| November 12, 2025 | 4.6 | 4.55 | 4.55 | 4.6 | 4.54 | 23.48M |
| November 11, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.58 | 27.11M |
| November 10, 2025 | 4.61 | 4.62 | 4.62 | 4.63 | 4.58 | 30.19M |
| November 07, 2025 | 4.55 | 4.59 | 4.59 | 4.63 | 4.54 | 34.57M |
| November 06, 2025 | 4.56 | 4.56 | 4.56 | 4.61 | 4.54 | 41.54M |
| November 05, 2025 | 4.48 | 4.55 | 4.55 | 4.55 | 4.46 | 38.6M |
| November 04, 2025 | 4.51 | 4.49 | 4.49 | 4.52 | 4.47 | 23.79M |
| November 03, 2025 | 4.49 | 4.48 | 4.48 | 4.49 | 4.45 | 16.46M |
| October 31, 2025 | 4.51 | 4.48 | 4.48 | 4.53 | 4.46 | 31.79M |
| October 30, 2025 | 4.51 | 4.53 | 4.53 | 4.54 | 4.5 | 34.2M |
| October 29, 2025 | 4.49 | 4.51 | 4.51 | 4.51 | 4.45 | 20.51M |
| October 28, 2025 | 4.49 | 4.49 | 4.49 | 4.52 | 4.48 | 17.08M |
| October 27, 2025 | 4.5 | 4.5 | 4.5 | 4.54 | 4.48 | 23.08M |
| October 24, 2025 | 4.56 | 4.5 | 4.5 | 4.56 | 4.49 | 30.07M |
| October 23, 2025 | 4.48 | 4.55 | 4.55 | 4.55 | 4.48 | 33.7M |
| October 22, 2025 | 4.49 | 4.49 | 4.49 | 4.53 | 4.48 | 29.65M |
| October 21, 2025 | 4.44 | 4.49 | 4.49 | 4.51 | 4.44 | 43.45M |
| October 20, 2025 | 4.42 | 4.44 | 4.44 | 4.44 | 4.39 | 19.21M |
| October 17, 2025 | 4.45 | 4.4 | 4.4 | 4.47 | 4.4 | 20.62M |
| October 16, 2025 | 4.47 | 4.44 | 4.44 | 4.47 | 4.43 | 17.72M |
| October 15, 2025 | 4.44 | 4.47 | 4.47 | 4.47 | 4.42 | 27.66M |
| October 14, 2025 | 4.41 | 4.44 | 4.44 | 4.46 | 4.4 | 28.14M |
| October 13, 2025 | 4.38 | 4.41 | 4.41 | 4.41 | 4.33 | 27.56M |
| October 10, 2025 | 4.41 | 4.44 | 4.44 | 4.45 | 4.4 | 23.21M |
| October 09, 2025 | 4.36 | 4.42 | 4.42 | 4.43 | 4.35 | 25.17M |
| September 30, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.34 | 13.78M |
| September 29, 2025 | 4.35 | 4.37 | 4.37 | 4.38 | 4.3 | 18.14M |
| September 26, 2025 | 4.33 | 4.35 | 4.35 | 4.37 | 4.32 | 13.2M |
| September 25, 2025 | 4.37 | 4.33 | 4.33 | 4.37 | 4.32 | 15.79M |
| September 24, 2025 | 4.35 | 4.37 | 4.37 | 4.39 | 4.34 | 15.95M |
| September 23, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.32 | 22.22M |
| September 22, 2025 | 4.4 | 4.38 | 4.38 | 4.41 | 4.36 | 17.04M |
| September 19, 2025 | 4.41 | 4.4 | 4.4 | 4.42 | 4.38 | 23.36M |
| September 18, 2025 | 4.46 | 4.42 | 4.42 | 4.47 | 4.4 | 32.12M |
| September 17, 2025 | 4.44 | 4.47 | 4.47 | 4.47 | 4.42 | 30.45M |
| September 16, 2025 | 4.43 | 4.45 | 4.45 | 4.45 | 4.41 | 22.94M |
| September 15, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.42 | 19.43M |
| September 12, 2025 | 4.45 | 4.44 | 4.44 | 4.47 | 4.43 | 26.81M |
| September 11, 2025 | 4.42 | 4.45 | 4.45 | 4.45 | 4.4 | 28.06M |
| September 10, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.41 | 26.87M |
| September 09, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.44 | 24.59M |
| September 08, 2025 | 4.46 | 4.51 | 4.51 | 4.52 | 4.46 | 34.35M |
| September 05, 2025 | 4.45 | 4.47 | 4.47 | 4.47 | 4.41 | 28.87M |
