4.22
+0.09(+2.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.18 | 4.13 | 4.13 | 4.2 | 4.1 | 17.4M |
| December 03, 2025 | 4.24 | 4.2 | 4.2 | 4.3 | 4.17 | 19.57M |
| December 02, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.16 | 15.59M |
| December 01, 2025 | 4.25 | 4.25 | 4.25 | 4.31 | 4.23 | 14.53M |
| November 28, 2025 | 4.24 | 4.25 | 4.25 | 4.27 | 4.2 | 10.65M |
| November 27, 2025 | 4.26 | 4.23 | 4.23 | 4.28 | 4.21 | 11.31M |
| November 26, 2025 | 4.29 | 4.27 | 4.27 | 4.36 | 4.26 | 14.19M |
| November 25, 2025 | 4.28 | 4.29 | 4.29 | 4.34 | 4.25 | 12.43M |
| November 24, 2025 | 4.27 | 4.24 | 4.24 | 4.27 | 4.21 | 12.72M |
| November 21, 2025 | 4.37 | 4.21 | 4.21 | 4.39 | 4.2 | 24.07M |
| November 20, 2025 | 4.42 | 4.4 | 4.4 | 4.45 | 4.37 | 15.36M |
| November 19, 2025 | 4.6 | 4.4 | 4.4 | 4.62 | 4.36 | 39.74M |
| November 18, 2025 | 4.66 | 4.62 | 4.62 | 4.71 | 4.58 | 35.24M |
| November 17, 2025 | 4.6 | 4.66 | 4.66 | 4.66 | 4.55 | 25.48M |
| November 14, 2025 | 4.64 | 4.6 | 4.6 | 4.69 | 4.6 | 24.42M |
| November 13, 2025 | 4.56 | 4.64 | 4.64 | 4.65 | 4.53 | 30.77M |
| November 12, 2025 | 4.59 | 4.56 | 4.56 | 4.6 | 4.53 | 17.59M |
| November 11, 2025 | 4.62 | 4.58 | 4.58 | 4.62 | 4.57 | 17.84M |
| November 10, 2025 | 4.55 | 4.6 | 4.6 | 4.61 | 4.52 | 26.86M |
| November 07, 2025 | 4.52 | 4.54 | 4.54 | 4.55 | 4.5 | 16.9M |
| November 06, 2025 | 4.58 | 4.54 | 4.54 | 4.59 | 4.53 | 17.99M |
| November 05, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.54 | 21.54M |
| November 04, 2025 | 4.48 | 4.59 | 4.59 | 4.6 | 4.46 | 43.45M |
| November 03, 2025 | 4.46 | 4.49 | 4.49 | 4.5 | 4.43 | 16.68M |
| October 31, 2025 | 4.41 | 4.46 | 4.46 | 4.47 | 4.4 | 17.22M |
| October 30, 2025 | 4.5 | 4.41 | 4.41 | 4.51 | 4.4 | 22.29M |
| October 29, 2025 | 4.58 | 4.5 | 4.5 | 4.59 | 4.46 | 23.83M |
| October 28, 2025 | 4.53 | 4.58 | 4.58 | 4.63 | 4.51 | 27.6M |
| October 27, 2025 | 4.46 | 4.54 | 4.54 | 4.64 | 4.44 | 32.97M |
| October 24, 2025 | 4.46 | 4.45 | 4.45 | 4.55 | 4.44 | 19.03M |
| October 23, 2025 | 4.43 | 4.47 | 4.47 | 4.48 | 4.41 | 14.63M |
| October 22, 2025 | 4.48 | 4.41 | 4.41 | 4.49 | 4.41 | 18.7M |
| October 21, 2025 | 4.45 | 4.48 | 4.48 | 4.51 | 4.36 | 24.17M |
| October 20, 2025 | 4.49 | 4.44 | 4.44 | 4.69 | 4.42 | 30.74M |
| October 17, 2025 | 4.64 | 4.4 | 4.4 | 4.66 | 4.39 | 47.25M |
| October 16, 2025 | 4.75 | 4.67 | 4.67 | 4.93 | 4.63 | 52.78M |
| October 15, 2025 | 4.72 | 4.79 | 4.79 | 4.83 | 4.69 | 48.65M |
| October 14, 2025 | 4.58 | 4.72 | 4.72 | 4.76 | 4.55 | 58.66M |
| October 13, 2025 | 4.5 | 4.57 | 4.57 | 4.59 | 4.45 | 33.3M |
| October 10, 2025 | 4.71 | 4.65 | 4.65 | 4.76 | 4.64 | 42.81M |
| October 09, 2025 | 4.54 | 4.69 | 4.69 | 4.7 | 4.53 | 47.32M |
| September 30, 2025 | 4.6 | 4.54 | 4.54 | 4.6 | 4.47 | 27.04M |
| September 29, 2025 | 4.55 | 4.56 | 4.56 | 4.6 | 4.42 | 34.68M |
| September 26, 2025 | 4.56 | 4.56 | 4.56 | 4.59 | 4.5 | 31.25M |
| September 25, 2025 | 4.45 | 4.59 | 4.59 | 4.63 | 4.43 | 61.48M |
| September 24, 2025 | 4.41 | 4.45 | 4.45 | 4.47 | 4.37 | 20.25M |
| September 23, 2025 | 4.46 | 4.42 | 4.42 | 4.5 | 4.31 | 32.59M |
| September 22, 2025 | 4.4 | 4.53 | 4.53 | 4.64 | 4.35 | 46.22M |
| September 19, 2025 | 4.55 | 4.44 | 4.44 | 4.56 | 4.38 | 46.75M |
| September 18, 2025 | 4.5 | 4.58 | 4.58 | 4.59 | 4.46 | 64.22M |
| September 17, 2025 | 4.48 | 4.5 | 4.5 | 4.53 | 4.42 | 28.87M |
| September 16, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.41 | 20.27M |
| September 15, 2025 | 4.43 | 4.48 | 4.48 | 4.51 | 4.41 | 26.41M |
| September 12, 2025 | 4.54 | 4.43 | 4.43 | 4.54 | 4.42 | 35.4M |
| September 11, 2025 | 4.49 | 4.54 | 4.54 | 4.54 | 4.42 | 34.66M |
| September 10, 2025 | 4.53 | 4.49 | 4.49 | 4.54 | 4.46 | 32.35M |
| September 09, 2025 | 4.35 | 4.5 | 4.5 | 4.53 | 4.35 | 51.46M |
| September 08, 2025 | 4.35 | 4.37 | 4.37 | 4.4 | 4.34 | 27.79M |
| September 05, 2025 | 4.26 | 4.33 | 4.33 | 4.33 | 4.22 | 29.04M |
| September 04, 2025 | 4.25 | 4.26 | 4.26 | 4.31 | 4.2 | 27.44M |