4.42
-0.1(-2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.56 | 4.42 | 4.42 | 4.56 | 4.4 | 19.5M |
| December 03, 2025 | 4.6 | 4.52 | 4.52 | 4.6 | 4.51 | 7.71M |
| December 02, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.52 | 9.93M |
| December 01, 2025 | 4.65 | 4.62 | 4.62 | 4.71 | 4.6 | 13.1M |
| November 28, 2025 | 4.56 | 4.66 | 4.66 | 4.72 | 4.52 | 14.63M |
| November 27, 2025 | 4.61 | 4.54 | 4.54 | 4.71 | 4.49 | 17.9M |
| November 26, 2025 | 4.53 | 4.49 | 4.49 | 4.6 | 4.49 | 7.59M |
| November 25, 2025 | 4.57 | 4.54 | 4.54 | 4.58 | 4.52 | 6.78M |
| November 24, 2025 | 4.53 | 4.53 | 4.53 | 4.58 | 4.48 | 10.77M |
| November 21, 2025 | 4.65 | 4.49 | 4.49 | 4.69 | 4.47 | 15.35M |
| November 20, 2025 | 4.7 | 4.68 | 4.68 | 4.73 | 4.64 | 9.42M |
| November 19, 2025 | 4.75 | 4.69 | 4.69 | 4.78 | 4.66 | 9.64M |
| November 18, 2025 | 4.85 | 4.73 | 4.73 | 4.85 | 4.7 | 12.87M |
| November 17, 2025 | 4.89 | 4.85 | 4.85 | 4.91 | 4.83 | 9.43M |
| November 14, 2025 | 4.88 | 4.89 | 4.89 | 4.93 | 4.85 | 9.95M |
| November 13, 2025 | 4.84 | 4.89 | 4.89 | 4.91 | 4.81 | 11.64M |
| November 12, 2025 | 4.93 | 4.85 | 4.85 | 4.97 | 4.83 | 21.71M |
| November 11, 2025 | 4.94 | 4.97 | 4.97 | 5.07 | 4.9 | 19.95M |
| November 10, 2025 | 4.94 | 4.92 | 4.92 | 4.99 | 4.9 | 16M |
| November 07, 2025 | 4.84 | 4.94 | 4.94 | 4.98 | 4.83 | 23.82M |
| November 06, 2025 | 4.84 | 4.82 | 4.82 | 4.86 | 4.79 | 13.96M |
| November 05, 2025 | 4.75 | 4.86 | 4.86 | 4.91 | 4.74 | 15.61M |
| November 04, 2025 | 4.83 | 4.77 | 4.77 | 4.85 | 4.75 | 14.26M |
| November 03, 2025 | 4.68 | 4.85 | 4.85 | 4.88 | 4.66 | 27.96M |
| October 31, 2025 | 4.61 | 4.65 | 4.65 | 4.7 | 4.6 | 9.26M |
| October 30, 2025 | 4.66 | 4.62 | 4.62 | 4.71 | 4.62 | 9.33M |
| October 29, 2025 | 4.66 | 4.65 | 4.65 | 4.69 | 4.59 | 9.51M |
| October 28, 2025 | 4.75 | 4.66 | 4.66 | 4.76 | 4.65 | 11.95M |
| October 27, 2025 | 4.77 | 4.75 | 4.75 | 4.84 | 4.68 | 16.04M |
| October 24, 2025 | 4.73 | 4.77 | 4.77 | 4.78 | 4.61 | 19.68M |
| October 23, 2025 | 4.69 | 4.7 | 4.7 | 4.71 | 4.64 | 9.35M |
| October 22, 2025 | 4.76 | 4.71 | 4.71 | 4.79 | 4.7 | 10.86M |
| October 21, 2025 | 4.63 | 4.74 | 4.74 | 4.77 | 4.6 | 20.27M |
| October 20, 2025 | 4.64 | 4.62 | 4.62 | 4.66 | 4.54 | 19.03M |
| October 17, 2025 | 4.7 | 4.62 | 4.62 | 4.72 | 4.62 | 21.46M |
| October 16, 2025 | 4.65 | 4.71 | 4.71 | 4.72 | 4.64 | 23.19M |
| October 15, 2025 | 4.6 | 4.65 | 4.65 | 4.7 | 4.59 | 24.53M |
| October 14, 2025 | 4.64 | 4.62 | 4.62 | 4.67 | 4.58 | 29.01M |
| October 13, 2025 | 4.48 | 4.61 | 4.61 | 4.65 | 4.47 | 28.8M |
| October 10, 2025 | 4.48 | 4.58 | 4.58 | 4.6 | 4.44 | 36.07M |
| October 09, 2025 | 4.39 | 4.47 | 4.47 | 4.5 | 4.37 | 25.75M |
| September 30, 2025 | 4.45 | 4.38 | 4.38 | 4.45 | 4.37 | 18.76M |
| September 29, 2025 | 4.31 | 4.42 | 4.42 | 4.44 | 4.3 | 34.17M |
| September 26, 2025 | 4.15 | 4.31 | 4.31 | 4.33 | 4.13 | 25.83M |
| September 25, 2025 | 4.21 | 4.16 | 4.16 | 4.24 | 4.15 | 10.08M |
| September 24, 2025 | 4.2 | 4.22 | 4.22 | 4.23 | 4.15 | 9.34M |
| September 23, 2025 | 4.27 | 4.21 | 4.21 | 4.3 | 4.12 | 18.14M |
| September 22, 2025 | 4.37 | 4.28 | 4.28 | 4.37 | 4.24 | 9.31M |
| September 19, 2025 | 4.37 | 4.3 | 4.3 | 4.4 | 4.28 | 11.84M |
| September 18, 2025 | 4.43 | 4.38 | 4.38 | 4.44 | 4.35 | 16.35M |
| September 17, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.38 | 11.28M |
| September 16, 2025 | 4.42 | 4.42 | 4.42 | 4.45 | 4.38 | 11.94M |
| September 15, 2025 | 4.38 | 4.42 | 4.42 | 4.43 | 4.36 | 17.15M |
| September 12, 2025 | 4.34 | 4.38 | 4.38 | 4.4 | 4.33 | 13.06M |
| September 11, 2025 | 4.31 | 4.34 | 4.34 | 4.34 | 4.27 | 11.76M |
| September 10, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.27 | 9.71M |
| September 09, 2025 | 4.32 | 4.31 | 4.31 | 4.34 | 4.29 | 9.99M |
| September 08, 2025 | 4.31 | 4.32 | 4.32 | 4.34 | 4.29 | 12.29M |
| September 05, 2025 | 4.28 | 4.27 | 4.27 | 4.3 | 4.23 | 11.64M |
| September 04, 2025 | 4.2 | 4.22 | 4.22 | 4.25 | 4.19 | 10.07M |