4.33
-0.24(-5.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 4.53 | 4.33 | 4.33 | 4.56 | 4.33 | 28.35M |
| November 20, 2025 | 4.61 | 4.57 | 4.57 | 4.63 | 4.54 | 13.39M |
| November 19, 2025 | 4.63 | 4.59 | 4.59 | 4.65 | 4.56 | 14.88M |
| November 18, 2025 | 4.69 | 4.64 | 4.64 | 4.71 | 4.61 | 21.37M |
| November 17, 2025 | 4.68 | 4.7 | 4.7 | 4.72 | 4.67 | 20.38M |
| November 14, 2025 | 4.74 | 4.69 | 4.69 | 4.79 | 4.68 | 33.82M |
| November 13, 2025 | 4.54 | 4.71 | 4.71 | 4.75 | 4.54 | 29.06M |
| November 12, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.61 | 16.8M |
| November 11, 2025 | 4.64 | 4.63 | 4.63 | 4.64 | 4.61 | 15.85M |
| November 10, 2025 | 4.58 | 4.62 | 4.62 | 4.65 | 4.55 | 20.3M |
| November 07, 2025 | 4.54 | 4.57 | 4.57 | 4.63 | 4.53 | 18.69M |
| November 06, 2025 | 4.55 | 4.54 | 4.54 | 4.57 | 4.53 | 12.73M |
| November 05, 2025 | 4.49 | 4.56 | 4.56 | 4.57 | 4.49 | 20.16M |
| November 04, 2025 | 4.5 | 4.53 | 4.53 | 4.54 | 4.49 | 17.28M |
| November 03, 2025 | 4.48 | 4.51 | 4.51 | 4.52 | 4.45 | 20.45M |
| October 31, 2025 | 4.45 | 4.47 | 4.47 | 4.51 | 4.45 | 25.54M |
| October 30, 2025 | 4.46 | 4.49 | 4.49 | 4.78 | 4.37 | 44.07M |
| October 29, 2025 | 4.43 | 4.42 | 4.42 | 4.43 | 4.38 | 10.52M |
| October 28, 2025 | 4.42 | 4.43 | 4.43 | 4.46 | 4.41 | 9.78M |
| October 27, 2025 | 4.44 | 4.43 | 4.43 | 4.46 | 4.41 | 10.61M |
| October 24, 2025 | 4.46 | 4.43 | 4.43 | 4.47 | 4.43 | 12.45M |
| October 23, 2025 | 4.39 | 4.46 | 4.46 | 4.46 | 4.37 | 12.89M |
| October 22, 2025 | 4.38 | 4.4 | 4.4 | 4.42 | 4.36 | 10.91M |
| October 21, 2025 | 4.32 | 4.39 | 4.39 | 4.4 | 4.31 | 10.27M |
| October 20, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.28 | 9.73M |
| October 17, 2025 | 4.35 | 4.27 | 4.27 | 4.37 | 4.27 | 13.14M |
| October 16, 2025 | 4.43 | 4.36 | 4.36 | 4.43 | 4.33 | 16.93M |
| October 15, 2025 | 4.41 | 4.44 | 4.44 | 4.44 | 4.4 | 8.95M |
| October 14, 2025 | 4.45 | 4.41 | 4.41 | 4.49 | 4.4 | 14.3M |
| October 13, 2025 | 4.38 | 4.44 | 4.44 | 4.45 | 4.3 | 14.5M |
| October 10, 2025 | 4.48 | 4.49 | 4.49 | 4.53 | 4.46 | 14.87M |
| October 09, 2025 | 4.45 | 4.48 | 4.48 | 4.49 | 4.43 | 11.14M |
| September 30, 2025 | 4.45 | 4.45 | 4.45 | 4.52 | 4.44 | 11.52M |
| September 29, 2025 | 4.43 | 4.46 | 4.46 | 4.47 | 4.37 | 14.53M |
| September 26, 2025 | 4.46 | 4.45 | 4.45 | 4.5 | 4.42 | 16.86M |
| September 25, 2025 | 4.61 | 4.47 | 4.47 | 4.61 | 4.46 | 26.66M |
| September 24, 2025 | 4.55 | 4.61 | 4.61 | 4.61 | 4.51 | 23.11M |
| September 23, 2025 | 4.71 | 4.58 | 4.58 | 4.71 | 4.48 | 33.58M |
| September 22, 2025 | 4.64 | 4.68 | 4.68 | 4.75 | 4.62 | 40.97M |
| September 19, 2025 | 4.51 | 4.63 | 4.63 | 4.69 | 4.51 | 38.62M |
| September 18, 2025 | 4.54 | 4.68 | 4.68 | 4.95 | 4.52 | 80.59M |
| September 17, 2025 | 4.54 | 4.55 | 4.55 | 4.57 | 4.51 | 17.3M |
| September 16, 2025 | 4.48 | 4.54 | 4.54 | 4.54 | 4.46 | 19.31M |
| September 15, 2025 | 4.48 | 4.47 | 4.47 | 4.5 | 4.44 | 15.56M |
| September 12, 2025 | 4.51 | 4.49 | 4.49 | 4.53 | 4.49 | 14.18M |
| September 11, 2025 | 4.46 | 4.52 | 4.52 | 4.52 | 4.42 | 14.94M |
| September 10, 2025 | 4.46 | 4.48 | 4.48 | 4.49 | 4.44 | 12.58M |
| September 09, 2025 | 4.51 | 4.46 | 4.46 | 4.52 | 4.45 | 14.74M |
| September 08, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.47 | 17.82M |
| September 05, 2025 | 4.49 | 4.5 | 4.5 | 4.51 | 4.43 | 15.8M |
| September 04, 2025 | 4.41 | 4.45 | 4.45 | 4.49 | 4.39 | 21.04M |
| September 03, 2025 | 4.5 | 4.42 | 4.42 | 4.53 | 4.4 | 19.75M |
| September 02, 2025 | 4.57 | 4.5 | 4.5 | 4.57 | 4.44 | 30.34M |
| September 01, 2025 | 4.59 | 4.56 | 4.56 | 4.61 | 4.53 | 26.38M |
| August 29, 2025 | 4.64 | 4.58 | 4.58 | 4.65 | 4.58 | 20.79M |
| August 28, 2025 | 4.71 | 4.66 | 4.66 | 4.74 | 4.52 | 32.41M |
| August 27, 2025 | 4.84 | 4.71 | 4.71 | 4.85 | 4.7 | 29.05M |
| August 26, 2025 | 4.78 | 4.84 | 4.84 | 4.86 | 4.75 | 25.48M |
| August 25, 2025 | 4.79 | 4.78 | 4.78 | 4.81 | 4.74 | 25.5M |
| August 22, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.74 | 19.05M |