4.24
+0.03(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.2 | 4.24 | 4.24 | 4.26 | 4.17 | 18.59M |
| December 04, 2025 | 4.37 | 4.21 | 4.21 | 4.37 | 4.2 | 18.92M |
| December 03, 2025 | 4.34 | 4.28 | 4.28 | 4.36 | 4.26 | 23.39M |
| December 02, 2025 | 4.42 | 4.34 | 4.34 | 4.42 | 4.33 | 21.99M |
| December 01, 2025 | 4.39 | 4.42 | 4.42 | 4.44 | 4.38 | 17.83M |
| November 28, 2025 | 4.37 | 4.41 | 4.41 | 4.41 | 4.35 | 14.97M |
| November 27, 2025 | 4.42 | 4.37 | 4.37 | 4.44 | 4.36 | 20.47M |
| November 26, 2025 | 4.44 | 4.43 | 4.43 | 4.48 | 4.41 | 12.64M |
| November 25, 2025 | 4.44 | 4.45 | 4.45 | 4.5 | 4.43 | 15.4M |
| November 24, 2025 | 4.37 | 4.45 | 4.45 | 4.48 | 4.32 | 19.47M |
| November 21, 2025 | 4.54 | 4.36 | 4.36 | 4.58 | 4.35 | 31.67M |
| November 20, 2025 | 4.63 | 4.58 | 4.58 | 4.66 | 4.55 | 18.23M |
| November 19, 2025 | 4.73 | 4.6 | 4.6 | 4.75 | 4.6 | 26.52M |
| November 18, 2025 | 4.87 | 4.73 | 4.73 | 4.88 | 4.7 | 42.7M |
| November 17, 2025 | 4.82 | 4.88 | 4.88 | 5.02 | 4.81 | 68.54M |
| November 14, 2025 | 4.73 | 4.74 | 4.74 | 4.84 | 4.7 | 37.05M |
| November 13, 2025 | 4.63 | 4.72 | 4.72 | 4.72 | 4.62 | 29.26M |
| November 12, 2025 | 4.67 | 4.64 | 4.64 | 4.69 | 4.61 | 21.19M |
| November 11, 2025 | 4.68 | 4.68 | 4.68 | 4.72 | 4.64 | 23.77M |
| November 10, 2025 | 4.62 | 4.69 | 4.69 | 4.7 | 4.6 | 26.78M |
| November 07, 2025 | 4.73 | 4.64 | 4.64 | 4.74 | 4.63 | 31.91M |
| November 06, 2025 | 4.76 | 4.73 | 4.73 | 4.77 | 4.72 | 19.77M |
| November 05, 2025 | 4.71 | 4.76 | 4.76 | 4.79 | 4.71 | 18.59M |
| November 04, 2025 | 4.82 | 4.75 | 4.75 | 4.83 | 4.72 | 24.57M |
| November 03, 2025 | 4.81 | 4.84 | 4.84 | 4.84 | 4.76 | 23.35M |
| October 31, 2025 | 4.74 | 4.78 | 4.78 | 4.8 | 4.73 | 32.76M |
| October 30, 2025 | 4.78 | 4.73 | 4.73 | 4.95 | 4.72 | 44.46M |
| October 29, 2025 | 4.72 | 4.73 | 4.73 | 4.75 | 4.7 | 23.12M |
| October 28, 2025 | 4.8 | 4.75 | 4.75 | 4.85 | 4.74 | 29.56M |
| October 27, 2025 | 4.87 | 4.81 | 4.81 | 4.93 | 4.79 | 31.63M |
| October 24, 2025 | 4.86 | 4.86 | 4.86 | 4.94 | 4.84 | 25.98M |
| October 23, 2025 | 4.83 | 4.87 | 4.87 | 4.88 | 4.81 | 20.17M |
| October 22, 2025 | 4.83 | 4.86 | 4.86 | 4.9 | 4.81 | 21.63M |
| October 21, 2025 | 4.74 | 4.85 | 4.85 | 4.87 | 4.73 | 31.15M |
| October 20, 2025 | 4.77 | 4.77 | 4.77 | 4.81 | 4.71 | 25.15M |
| October 17, 2025 | 4.83 | 4.7 | 4.7 | 4.85 | 4.7 | 28.21M |
| October 16, 2025 | 4.98 | 4.82 | 4.82 | 4.98 | 4.8 | 38.51M |
| October 15, 2025 | 4.98 | 5 | 5 | 5.04 | 4.9 | 36.47M |
| October 14, 2025 | 5.17 | 4.99 | 4.99 | 5.2 | 4.98 | 46.76M |
| October 13, 2025 | 5.03 | 5.12 | 5.12 | 5.16 | 4.95 | 47.8M |
| October 10, 2025 | 5.25 | 5.27 | 5.27 | 5.32 | 5.23 | 37.53M |
| October 09, 2025 | 5.33 | 5.26 | 5.26 | 5.45 | 5.23 | 56.59M |
| September 30, 2025 | 5.31 | 5.3 | 5.3 | 5.43 | 5.27 | 40.02M |
| September 29, 2025 | 5.36 | 5.32 | 5.32 | 5.39 | 5.2 | 44.91M |
| September 26, 2025 | 5.39 | 5.36 | 5.36 | 5.48 | 5.18 | 71.64M |
| September 25, 2025 | 5.7 | 5.41 | 5.41 | 5.72 | 5.37 | 111.54M |
| September 24, 2025 | 5.83 | 5.79 | 5.79 | 5.88 | 5.61 | 81.11M |
| September 23, 2025 | 5.91 | 5.8 | 5.8 | 5.93 | 5.68 | 78.18M |
| September 22, 2025 | 5.74 | 5.91 | 5.91 | 5.95 | 5.66 | 111.04M |
| September 19, 2025 | 5.52 | 5.77 | 5.77 | 5.96 | 5.48 | 129.67M |
| September 18, 2025 | 5.58 | 5.52 | 5.52 | 5.79 | 5.48 | 91.94M |
| September 17, 2025 | 5.6 | 5.59 | 5.59 | 5.65 | 5.54 | 56.48M |
| September 16, 2025 | 5.57 | 5.61 | 5.61 | 5.69 | 5.49 | 98.17M |
| September 15, 2025 | 5.5 | 5.5 | 5.5 | 5.58 | 5.43 | 102.69M |
| September 12, 2025 | 5.07 | 5.58 | 5.58 | 5.58 | 5.06 | 117.27M |
| September 11, 2025 | 5.02 | 5.07 | 5.07 | 5.09 | 4.94 | 40.86M |
| September 10, 2025 | 5.04 | 5.04 | 5.04 | 5.12 | 5.02 | 26.45M |
| September 09, 2025 | 5.09 | 5.06 | 5.06 | 5.13 | 5.02 | 33.25M |
| September 08, 2025 | 5.2 | 5.11 | 5.11 | 5.28 | 5.05 | 48.17M |
| September 05, 2025 | 5.03 | 5.25 | 5.25 | 5.33 | 4.96 | 60.45M |