4.43
-0.25(-5.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.98 | 4.43 | 4.43 | 4.98 | 4.37 | 103.89M |
| December 03, 2025 | 4.88 | 4.68 | 4.68 | 4.89 | 4.61 | 115.3M |
| December 02, 2025 | 4.97 | 4.9 | 4.9 | 5.07 | 4.86 | 111.05M |
| December 01, 2025 | 4.87 | 4.94 | 4.94 | 4.95 | 4.85 | 71.67M |
| November 28, 2025 | 4.98 | 4.95 | 4.95 | 4.98 | 4.82 | 80.41M |
| November 27, 2025 | 4.93 | 4.99 | 4.99 | 5.09 | 4.89 | 107.31M |
| November 26, 2025 | 5.1 | 4.98 | 4.98 | 5.13 | 4.97 | 115.47M |
| November 25, 2025 | 5.22 | 5.15 | 5.15 | 5.25 | 5.11 | 149.4M |
| November 24, 2025 | 5.14 | 5.21 | 5.21 | 5.26 | 5.02 | 194.28M |
| November 21, 2025 | 5.16 | 5.05 | 5.05 | 5.4 | 5.03 | 305.69M |
| November 20, 2025 | 4.65 | 5.12 | 5.12 | 5.12 | 4.6 | 137.74M |
| November 19, 2025 | 4.81 | 4.65 | 4.65 | 4.81 | 4.6 | 66.67M |
| November 18, 2025 | 5.05 | 4.81 | 4.81 | 5.06 | 4.75 | 109.13M |
| November 17, 2025 | 4.85 | 5.05 | 5.05 | 5.07 | 4.83 | 164.3M |
| November 14, 2025 | 4.88 | 4.81 | 4.81 | 4.94 | 4.8 | 134.04M |
| November 13, 2025 | 4.89 | 5.01 | 5.01 | 5.17 | 4.84 | 259.99M |
| November 12, 2025 | 4.61 | 4.87 | 4.87 | 4.87 | 4.61 | 108.98M |
| November 11, 2025 | 4.43 | 4.43 | 4.43 | 4.47 | 4.39 | 32.44M |
| November 10, 2025 | 4.36 | 4.41 | 4.41 | 4.41 | 4.35 | 23.82M |
| November 07, 2025 | 4.43 | 4.37 | 4.37 | 4.43 | 4.36 | 31.12M |
| November 06, 2025 | 4.5 | 4.44 | 4.44 | 4.51 | 4.42 | 32.97M |
| November 05, 2025 | 4.41 | 4.5 | 4.5 | 4.59 | 4.37 | 50.25M |
| November 04, 2025 | 4.49 | 4.44 | 4.44 | 4.49 | 4.39 | 31.85M |
| November 03, 2025 | 4.41 | 4.49 | 4.49 | 4.49 | 4.37 | 42.06M |
| October 31, 2025 | 4.39 | 4.41 | 4.41 | 4.42 | 4.27 | 65.47M |
| October 30, 2025 | 4.5 | 4.43 | 4.43 | 4.53 | 4.43 | 31.77M |
| October 29, 2025 | 4.55 | 4.5 | 4.5 | 4.57 | 4.48 | 36.38M |
| October 28, 2025 | 4.55 | 4.58 | 4.58 | 4.6 | 4.52 | 32.99M |
| October 27, 2025 | 4.57 | 4.54 | 4.54 | 4.6 | 4.5 | 30.93M |
| October 24, 2025 | 4.56 | 4.57 | 4.57 | 4.6 | 4.55 | 31.26M |
| October 23, 2025 | 4.53 | 4.56 | 4.56 | 4.56 | 4.46 | 27.88M |
| October 22, 2025 | 4.51 | 4.53 | 4.53 | 4.57 | 4.51 | 22.89M |
| October 21, 2025 | 4.44 | 4.55 | 4.55 | 4.55 | 4.42 | 40.8M |
| October 20, 2025 | 4.42 | 4.43 | 4.43 | 4.46 | 4.39 | 25.51M |
| October 17, 2025 | 4.48 | 4.4 | 4.4 | 4.52 | 4.39 | 33.37M |
| October 16, 2025 | 4.61 | 4.5 | 4.5 | 4.62 | 4.48 | 31.6M |
| October 15, 2025 | 4.55 | 4.6 | 4.6 | 4.61 | 4.5 | 30.86M |
| October 14, 2025 | 4.66 | 4.56 | 4.56 | 4.74 | 4.55 | 40.91M |
| October 13, 2025 | 4.5 | 4.64 | 4.64 | 4.65 | 4.44 | 42.95M |
| October 10, 2025 | 4.71 | 4.75 | 4.75 | 4.83 | 4.65 | 53.95M |
| October 09, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.66 | 44.74M |
| September 30, 2025 | 4.73 | 4.7 | 4.7 | 4.8 | 4.69 | 40.53M |
| September 29, 2025 | 4.71 | 4.73 | 4.73 | 4.74 | 4.61 | 41.08M |
| September 26, 2025 | 4.73 | 4.71 | 4.71 | 4.79 | 4.65 | 40.61M |
| September 25, 2025 | 4.8 | 4.75 | 4.75 | 4.86 | 4.75 | 42.87M |
| September 24, 2025 | 4.74 | 4.82 | 4.82 | 4.82 | 4.68 | 48.45M |
| September 23, 2025 | 4.96 | 4.76 | 4.76 | 4.97 | 4.7 | 74.16M |
| September 22, 2025 | 4.91 | 4.98 | 4.98 | 4.99 | 4.84 | 59.5M |
| September 19, 2025 | 5.16 | 4.95 | 4.95 | 5.16 | 4.91 | 91.41M |
| September 18, 2025 | 5.37 | 5.18 | 5.18 | 5.37 | 5.04 | 139.06M |
| September 17, 2025 | 5.5 | 5.38 | 5.38 | 5.5 | 5.36 | 111.39M |
| September 16, 2025 | 5.43 | 5.55 | 5.55 | 5.57 | 5.37 | 161.68M |
| September 15, 2025 | 5.43 | 5.32 | 5.32 | 5.47 | 5.28 | 116.63M |
| September 12, 2025 | 5.56 | 5.45 | 5.45 | 5.59 | 5.41 | 151.08M |
| September 11, 2025 | 5.51 | 5.6 | 5.6 | 5.7 | 5.48 | 230.55M |
| September 10, 2025 | 5.27 | 5.62 | 5.62 | 5.79 | 5.26 | 306.44M |
| September 09, 2025 | 5.48 | 5.26 | 5.26 | 5.53 | 5.24 | 168.76M |
| September 08, 2025 | 5.38 | 5.56 | 5.56 | 5.64 | 5.28 | 234.9M |
| September 05, 2025 | 5.22 | 5.36 | 5.36 | 5.36 | 5.02 | 204.9M |
| September 04, 2025 | 5.27 | 5.35 | 5.35 | 5.6 | 5.2 | 347.27M |