4.09
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.07 | 4.09 | 4.09 | 4.13 | 4.07 | 8.51M |
| December 03, 2025 | 4.11 | 4.13 | 4.13 | 4.13 | 4.09 | 12.12M |
| December 02, 2025 | 4.1 | 4.11 | 4.11 | 4.12 | 4.09 | 8.67M |
| December 01, 2025 | 4.08 | 4.11 | 4.11 | 4.11 | 4.08 | 9.48M |
| November 28, 2025 | 4.07 | 4.08 | 4.08 | 4.09 | 4.05 | 10.79M |
| November 27, 2025 | 4.08 | 4.07 | 4.07 | 4.09 | 4.06 | 10.29M |
| November 26, 2025 | 4.1 | 4.08 | 4.08 | 4.11 | 4.08 | 11.99M |
| November 25, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.08 | 12.93M |
| November 24, 2025 | 4.11 | 4.09 | 4.09 | 4.13 | 4.08 | 16.25M |
| November 21, 2025 | 4.16 | 4.11 | 4.11 | 4.2 | 4.1 | 22.04M |
| November 20, 2025 | 4.21 | 4.2 | 4.2 | 4.24 | 4.19 | 12.02M |
| November 19, 2025 | 4.22 | 4.19 | 4.19 | 4.23 | 4.18 | 12.26M |
| November 18, 2025 | 4.27 | 4.21 | 4.21 | 4.27 | 4.2 | 17.29M |
| November 17, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.25 | 12.06M |
| November 14, 2025 | 4.27 | 4.29 | 4.29 | 4.31 | 4.27 | 16.85M |
| November 13, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.26 | 12.1M |
| November 12, 2025 | 4.31 | 4.29 | 4.29 | 4.32 | 4.27 | 11.24M |
| November 11, 2025 | 4.3 | 4.31 | 4.31 | 4.31 | 4.28 | 14.05M |
| November 10, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.27 | 14.68M |
| November 07, 2025 | 4.27 | 4.3 | 4.3 | 4.3 | 4.26 | 15.9M |
| November 06, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.25 | 12.23M |
| November 05, 2025 | 4.25 | 4.27 | 4.27 | 4.28 | 4.23 | 15.73M |
| November 04, 2025 | 4.24 | 4.25 | 4.25 | 4.27 | 4.22 | 15.11M |
| November 03, 2025 | 4.21 | 4.24 | 4.24 | 4.24 | 4.19 | 11.84M |
| October 31, 2025 | 4.24 | 4.21 | 4.21 | 4.26 | 4.2 | 17.87M |
| October 30, 2025 | 4.25 | 4.25 | 4.25 | 4.28 | 4.23 | 12.5M |
| October 29, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.23 | 12.31M |
| October 28, 2025 | 4.26 | 4.27 | 4.27 | 4.3 | 4.24 | 16.65M |
| October 27, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.24 | 16.06M |
| October 24, 2025 | 4.29 | 4.26 | 4.26 | 4.3 | 4.24 | 17.14M |
| October 23, 2025 | 4.24 | 4.29 | 4.29 | 4.29 | 4.24 | 22.12M |
| October 22, 2025 | 4.24 | 4.25 | 4.25 | 4.27 | 4.23 | 17.11M |
| October 21, 2025 | 4.21 | 4.26 | 4.24 | 4.27 | 4.2 | 22.2M |
| October 20, 2025 | 4.21 | 4.21 | 4.19 | 4.21 | 4.17 | 11.87M |
| October 17, 2025 | 4.22 | 4.19 | 4.19 | 4.23 | 4.17 | 12.88M |
| October 16, 2025 | 4.23 | 4.22 | 4.22 | 4.23 | 4.21 | 11.08M |
| October 15, 2025 | 4.22 | 4.23 | 4.23 | 4.24 | 4.21 | 10.73M |
| October 14, 2025 | 4.21 | 4.23 | 4.23 | 4.24 | 4.2 | 16.27M |
| October 13, 2025 | 4.18 | 4.2 | 4.2 | 4.21 | 4.16 | 14.34M |
| October 10, 2025 | 4.2 | 4.22 | 4.22 | 4.24 | 4.19 | 14.92M |
| October 09, 2025 | 4.17 | 4.2 | 4.2 | 4.2 | 4.16 | 12.92M |
| September 30, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.15 | 7.83M |
| September 29, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.12 | 11.93M |
| September 26, 2025 | 4.16 | 4.16 | 4.16 | 4.17 | 4.14 | 7.12M |
| September 25, 2025 | 4.18 | 4.16 | 4.16 | 4.18 | 4.14 | 9.9M |
| September 24, 2025 | 4.16 | 4.18 | 4.18 | 4.19 | 4.15 | 12.68M |
| September 23, 2025 | 4.17 | 4.17 | 4.17 | 4.18 | 4.12 | 15.01M |
| September 22, 2025 | 4.19 | 4.17 | 4.17 | 4.2 | 4.16 | 10.25M |
| September 19, 2025 | 4.2 | 4.2 | 4.2 | 4.22 | 4.17 | 14.33M |
| September 18, 2025 | 4.27 | 4.21 | 4.21 | 4.27 | 4.19 | 20.33M |
| September 17, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.23 | 15.1M |
| September 16, 2025 | 4.23 | 4.27 | 4.27 | 4.27 | 4.21 | 23.77M |
| September 15, 2025 | 4.22 | 4.22 | 4.22 | 4.24 | 4.19 | 12.18M |
| September 12, 2025 | 4.24 | 4.22 | 4.22 | 4.25 | 4.21 | 14.42M |
| September 11, 2025 | 4.19 | 4.23 | 4.23 | 4.23 | 4.17 | 16.27M |
| September 10, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.18 | 8.62M |
| September 09, 2025 | 4.22 | 4.19 | 4.19 | 4.22 | 4.18 | 14.57M |
| September 08, 2025 | 4.21 | 4.22 | 4.22 | 4.23 | 4.19 | 12.4M |
| September 05, 2025 | 4.17 | 4.21 | 4.21 | 4.21 | 4.15 | 13.82M |
| September 04, 2025 | 4.16 | 4.17 | 4.17 | 4.18 | 4.15 | 12.97M |