4.20
+0.01(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.15 | 4.2 | 4.2 | 4.25 | 4.15 | 14.94M |
| December 03, 2025 | 4.23 | 4.24 | 4.24 | 4.28 | 4.23 | 15.64M |
| December 02, 2025 | 4.24 | 4.25 | 4.25 | 4.27 | 4.19 | 18.99M |
| December 01, 2025 | 4.2 | 4.25 | 4.25 | 4.27 | 4.16 | 18.98M |
| November 28, 2025 | 4.15 | 4.18 | 4.18 | 4.18 | 4.11 | 12.66M |
| November 27, 2025 | 4.12 | 4.13 | 4.13 | 4.17 | 4.11 | 8.41M |
| November 26, 2025 | 4.16 | 4.12 | 4.12 | 4.19 | 4.12 | 10.67M |
| November 25, 2025 | 4.15 | 4.16 | 4.16 | 4.17 | 4.1 | 11.03M |
| November 24, 2025 | 4.15 | 4.18 | 4.11 | 4.21 | 4.12 | 14.7M |
| November 21, 2025 | 4.23 | 4.15 | 4.15 | 4.25 | 4.06 | 28.21M |
| November 20, 2025 | 4.35 | 4.27 | 4.27 | 4.35 | 4.23 | 11.04M |
| November 19, 2025 | 4.31 | 4.27 | 4.27 | 4.32 | 4.25 | 13M |
| November 18, 2025 | 4.38 | 4.31 | 4.31 | 4.38 | 4.27 | 21.56M |
| November 17, 2025 | 4.4 | 4.4 | 4.4 | 4.43 | 4.33 | 22.46M |
| November 14, 2025 | 4.35 | 4.38 | 4.38 | 4.44 | 4.32 | 30.07M |
| November 13, 2025 | 4.26 | 4.36 | 4.36 | 4.37 | 4.25 | 29.96M |
| November 12, 2025 | 4.33 | 4.27 | 4.27 | 4.34 | 4.24 | 18.16M |
| November 11, 2025 | 4.31 | 4.33 | 4.33 | 4.36 | 4.3 | 17.58M |
| November 10, 2025 | 4.24 | 4.31 | 4.31 | 4.32 | 4.24 | 19.43M |
| November 07, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.22 | 13.88M |
| November 06, 2025 | 4.31 | 4.24 | 4.24 | 4.31 | 4.22 | 28.37M |
| November 05, 2025 | 4.25 | 4.3 | 4.3 | 4.31 | 4.22 | 20.88M |
| November 04, 2025 | 4.33 | 4.27 | 4.27 | 4.34 | 4.23 | 21.14M |
| November 03, 2025 | 4.34 | 4.33 | 4.33 | 4.35 | 4.28 | 17.63M |
| October 31, 2025 | 4.36 | 4.32 | 4.32 | 4.38 | 4.3 | 24.39M |
| October 30, 2025 | 4.45 | 4.36 | 4.36 | 4.48 | 4.35 | 26.39M |
| October 29, 2025 | 4.43 | 4.45 | 4.45 | 4.46 | 4.36 | 21.64M |
| October 28, 2025 | 4.54 | 4.45 | 4.45 | 4.57 | 4.43 | 30.19M |
| October 27, 2025 | 4.55 | 4.57 | 4.57 | 4.62 | 4.51 | 24.51M |
| October 24, 2025 | 4.56 | 4.55 | 4.55 | 4.59 | 4.53 | 17.15M |
| October 23, 2025 | 4.62 | 4.57 | 4.57 | 4.64 | 4.51 | 25.33M |
| October 22, 2025 | 4.52 | 4.61 | 4.61 | 4.65 | 4.51 | 43.69M |
| October 21, 2025 | 4.43 | 4.5 | 4.5 | 4.52 | 4.36 | 28.06M |
| October 20, 2025 | 4.35 | 4.45 | 4.45 | 4.47 | 4.34 | 24.29M |
| October 17, 2025 | 4.43 | 4.32 | 4.32 | 4.46 | 4.31 | 23.26M |
| October 16, 2025 | 4.54 | 4.44 | 4.44 | 4.55 | 4.41 | 24.6M |
| October 15, 2025 | 4.51 | 4.54 | 4.54 | 4.55 | 4.46 | 21.28M |
| October 14, 2025 | 4.45 | 4.51 | 4.51 | 4.56 | 4.43 | 36.49M |
| October 13, 2025 | 4.31 | 4.47 | 4.47 | 4.48 | 4.27 | 32.27M |
| October 10, 2025 | 4.46 | 4.56 | 4.56 | 4.57 | 4.45 | 38.42M |
| October 09, 2025 | 4.51 | 4.48 | 4.48 | 4.51 | 4.45 | 28.33M |
| September 30, 2025 | 4.6 | 4.51 | 4.51 | 4.62 | 4.5 | 34.77M |
| September 29, 2025 | 4.47 | 4.62 | 4.62 | 4.65 | 4.37 | 58.17M |
| September 26, 2025 | 4.42 | 4.49 | 4.49 | 4.56 | 4.39 | 39.47M |
| September 25, 2025 | 4.55 | 4.47 | 4.47 | 4.65 | 4.44 | 49.32M |
| September 24, 2025 | 4.6 | 4.57 | 4.57 | 4.7 | 4.53 | 48.85M |
| September 23, 2025 | 4.73 | 4.65 | 4.65 | 4.73 | 4.57 | 75.14M |
| September 22, 2025 | 4.74 | 4.83 | 4.83 | 4.94 | 4.53 | 151.24M |
| September 19, 2025 | 4.34 | 4.7 | 4.7 | 4.7 | 4.33 | 76.99M |
| September 18, 2025 | 4.41 | 4.27 | 4.27 | 4.41 | 4.22 | 28.69M |
| September 17, 2025 | 4.41 | 4.39 | 4.39 | 4.44 | 4.35 | 18.89M |
| September 16, 2025 | 4.43 | 4.42 | 4.42 | 4.46 | 4.31 | 31.47M |
| September 15, 2025 | 4.29 | 4.42 | 4.42 | 4.5 | 4.28 | 53.98M |
| September 12, 2025 | 4.34 | 4.28 | 4.28 | 4.36 | 4.27 | 22.06M |
| September 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.24 | 27.17M |
| September 10, 2025 | 4.39 | 4.34 | 4.34 | 4.42 | 4.32 | 21.59M |
| September 09, 2025 | 4.31 | 4.38 | 4.38 | 4.4 | 4.28 | 32.08M |
| September 08, 2025 | 4.22 | 4.32 | 4.32 | 4.33 | 4.22 | 30.26M |
| September 05, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.14 | 30.94M |
| September 04, 2025 | 4.18 | 4.21 | 4.21 | 4.26 | 4.13 | 34.28M |