4.23
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.28 | 4.24 | 4.24 | 4.31 | 4.19 | 17.65M |
| December 03, 2025 | 4.27 | 4.3 | 4.3 | 4.38 | 4.24 | 20.64M |
| December 02, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.2 | 15.3M |
| December 01, 2025 | 4.29 | 4.26 | 4.26 | 4.32 | 4.24 | 18.01M |
| November 28, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.21 | 17.95M |
| November 27, 2025 | 4.24 | 4.25 | 4.25 | 4.32 | 4.18 | 29.19M |
| November 26, 2025 | 4.2 | 4.22 | 4.22 | 4.35 | 4.16 | 24.66M |
| November 25, 2025 | 4.17 | 4.21 | 4.21 | 4.24 | 4.13 | 16.09M |
| November 24, 2025 | 4.14 | 4.14 | 4.14 | 4.18 | 4.09 | 19.8M |
| November 21, 2025 | 4.29 | 4.11 | 4.11 | 4.35 | 4.1 | 26.19M |
| November 20, 2025 | 4.38 | 4.33 | 4.33 | 4.4 | 4.29 | 16.2M |
| November 19, 2025 | 4.47 | 4.38 | 4.38 | 4.5 | 4.35 | 23.86M |
| November 18, 2025 | 4.58 | 4.48 | 4.48 | 4.63 | 4.45 | 32.03M |
| November 17, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.55 | 22.06M |
| November 14, 2025 | 4.63 | 4.61 | 4.61 | 4.7 | 4.61 | 25.67M |
| November 13, 2025 | 4.61 | 4.64 | 4.64 | 4.64 | 4.54 | 27.05M |
| November 12, 2025 | 4.64 | 4.62 | 4.62 | 4.7 | 4.58 | 28.01M |
| November 11, 2025 | 4.54 | 4.63 | 4.63 | 4.64 | 4.5 | 27.06M |
| November 10, 2025 | 4.53 | 4.55 | 4.55 | 4.57 | 4.48 | 29.96M |
| November 07, 2025 | 4.48 | 4.51 | 4.51 | 4.58 | 4.46 | 33.8M |
| November 06, 2025 | 4.4 | 4.47 | 4.47 | 4.48 | 4.33 | 35.58M |
| November 05, 2025 | 4.37 | 4.4 | 4.4 | 4.42 | 4.34 | 21.05M |
| November 04, 2025 | 4.35 | 4.38 | 4.38 | 4.39 | 4.33 | 19.75M |
| November 03, 2025 | 4.29 | 4.38 | 4.38 | 4.38 | 4.28 | 27.88M |
| October 31, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.24 | 19.04M |
| October 30, 2025 | 4.29 | 4.27 | 4.27 | 4.33 | 4.26 | 21.21M |
| October 29, 2025 | 4.3 | 4.29 | 4.29 | 4.33 | 4.24 | 18.51M |
| October 28, 2025 | 4.24 | 4.3 | 4.3 | 4.32 | 4.23 | 21.91M |
| October 27, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.22 | 20.17M |
| October 24, 2025 | 4.28 | 4.25 | 4.25 | 4.3 | 4.24 | 17.79M |
| October 23, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.22 | 22.91M |
| October 22, 2025 | 4.15 | 4.26 | 4.26 | 4.3 | 4.14 | 35.76M |
| October 21, 2025 | 4.12 | 4.18 | 4.18 | 4.18 | 4.1 | 23.74M |
| October 20, 2025 | 4.05 | 4.12 | 4.12 | 4.13 | 4.05 | 19.15M |
| October 17, 2025 | 4.06 | 4.04 | 4.04 | 4.12 | 4.03 | 18.35M |
| October 16, 2025 | 4.12 | 4.06 | 4.06 | 4.13 | 4.05 | 18.87M |
| October 15, 2025 | 4.11 | 4.13 | 4.13 | 4.13 | 4.05 | 21.85M |
| October 14, 2025 | 4.1 | 4.04 | 4.04 | 4.14 | 4.04 | 22.44M |
| October 13, 2025 | 4.04 | 4.09 | 4.09 | 4.1 | 4 | 23.74M |
| October 10, 2025 | 4.04 | 4.13 | 4.13 | 4.16 | 4.01 | 31.96M |
| October 09, 2025 | 4.07 | 4.06 | 4.06 | 4.09 | 4.03 | 22.81M |
| September 30, 2025 | 4.11 | 4.06 | 4.06 | 4.12 | 4.06 | 23.2M |
| September 29, 2025 | 4.1 | 4.1 | 4.1 | 4.13 | 4.02 | 28.8M |
| September 26, 2025 | 4.11 | 4.09 | 4.09 | 4.18 | 4.07 | 26.02M |
| September 25, 2025 | 4.17 | 4.15 | 4.15 | 4.19 | 4.13 | 26.75M |
| September 24, 2025 | 4.18 | 4.17 | 4.17 | 4.2 | 4.11 | 28.95M |
| September 23, 2025 | 4.22 | 4.12 | 4.12 | 4.23 | 4.06 | 48.21M |
| September 22, 2025 | 4.32 | 4.23 | 4.23 | 4.4 | 4.2 | 54.23M |
| September 19, 2025 | 4.43 | 4.31 | 4.31 | 4.47 | 4.29 | 61.92M |
| September 18, 2025 | 4.6 | 4.46 | 4.46 | 4.65 | 4.36 | 120.62M |
| September 17, 2025 | 5.2 | 4.64 | 4.64 | 5.2 | 4.61 | 167.04M |
| September 16, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 8.8M |
| September 15, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 12, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 11, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 10, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 09, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 08, 2025 | 4.22 | 4.3 | 4.3 | 4.3 | 4.21 | 28.34M |
| September 05, 2025 | 4.17 | 4.22 | 4.22 | 4.22 | 4.1 | 23.59M |
| September 04, 2025 | 4.12 | 4.16 | 4.16 | 4.23 | 4.11 | 31.09M |
