4.17
+0.02(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.12 | 4.17 | 4.17 | 4.22 | 4.05 | 16.03M |
| December 04, 2025 | 4.25 | 4.15 | 4.15 | 4.29 | 4.13 | 14.39M |
| December 03, 2025 | 4.33 | 4.27 | 4.27 | 4.36 | 4.24 | 18.36M |
| December 02, 2025 | 4.4 | 4.3 | 4.3 | 4.42 | 4.25 | 22.03M |
| December 01, 2025 | 4.47 | 4.37 | 4.37 | 4.52 | 4.29 | 32.63M |
| November 28, 2025 | 4.25 | 4.37 | 4.37 | 4.53 | 4.08 | 53.78M |
| November 27, 2025 | 4.47 | 4.16 | 4.16 | 4.47 | 4.15 | 61.54M |
| November 26, 2025 | 4 | 4.41 | 4.41 | 4.41 | 4 | 26.73M |
| November 25, 2025 | 4.03 | 4.01 | 4.01 | 4.07 | 4 | 16.29M |
| November 24, 2025 | 4.08 | 4.01 | 4.01 | 4.21 | 3.95 | 20.47M |
| November 21, 2025 | 4.21 | 4.08 | 4.08 | 4.3 | 4.06 | 20.97M |
| November 20, 2025 | 4.33 | 4.25 | 4.25 | 4.36 | 4.08 | 34.28M |
| November 19, 2025 | 4.51 | 4.32 | 4.32 | 4.51 | 4.28 | 22.25M |
| November 18, 2025 | 4.48 | 4.49 | 4.49 | 4.53 | 4.39 | 19.64M |
| November 17, 2025 | 4.53 | 4.49 | 4.49 | 4.56 | 4.43 | 20.36M |
| November 14, 2025 | 4.61 | 4.52 | 4.52 | 4.68 | 4.48 | 38.01M |
| November 13, 2025 | 4.29 | 4.52 | 4.52 | 4.56 | 4.23 | 37.11M |
| November 12, 2025 | 4.42 | 4.29 | 4.29 | 4.42 | 4.26 | 22.58M |
| November 11, 2025 | 4.29 | 4.4 | 4.4 | 4.43 | 4.24 | 24.63M |
| November 10, 2025 | 4.32 | 4.27 | 4.27 | 4.34 | 4.22 | 12.35M |
| November 07, 2025 | 4.29 | 4.32 | 4.32 | 4.32 | 4.22 | 16.97M |
| November 06, 2025 | 4.34 | 4.28 | 4.28 | 4.36 | 4.26 | 18.79M |
| November 05, 2025 | 4.3 | 4.33 | 4.33 | 4.37 | 4.3 | 15.29M |
| November 04, 2025 | 4.27 | 4.34 | 4.34 | 4.38 | 4.26 | 23.93M |
| November 03, 2025 | 4.18 | 4.27 | 4.27 | 4.31 | 4.14 | 26.82M |
| October 31, 2025 | 4.01 | 4.17 | 4.17 | 4.18 | 4.01 | 28.47M |
| October 30, 2025 | 3.96 | 4.03 | 4.03 | 4.17 | 3.95 | 33.52M |
| October 29, 2025 | 3.93 | 3.95 | 3.95 | 3.97 | 3.85 | 18.22M |
| October 28, 2025 | 3.96 | 3.96 | 3.96 | 4 | 3.93 | 13.88M |
| October 27, 2025 | 3.99 | 3.94 | 3.94 | 3.99 | 3.88 | 23.99M |
| October 24, 2025 | 3.99 | 3.98 | 3.98 | 4.06 | 3.97 | 19.81M |
| October 23, 2025 | 3.96 | 4 | 4 | 4.02 | 3.93 | 23.74M |
| October 22, 2025 | 4 | 3.96 | 3.96 | 4.06 | 3.95 | 30.74M |
| October 21, 2025 | 3.89 | 4 | 4 | 4.01 | 3.72 | 39.79M |
| October 20, 2025 | 3.86 | 3.95 | 3.95 | 3.95 | 3.79 | 34.09M |
| October 17, 2025 | 3.76 | 3.86 | 3.86 | 3.92 | 3.72 | 43.47M |
| October 16, 2025 | 3.68 | 3.75 | 3.75 | 3.79 | 3.67 | 20.03M |
| October 15, 2025 | 3.63 | 3.7 | 3.7 | 3.7 | 3.59 | 15.65M |
| October 14, 2025 | 3.61 | 3.63 | 3.63 | 3.67 | 3.6 | 15.48M |
| October 13, 2025 | 3.51 | 3.61 | 3.61 | 3.64 | 3.42 | 17.68M |
| October 10, 2025 | 3.58 | 3.59 | 3.59 | 3.65 | 3.57 | 15.1M |
| October 09, 2025 | 3.62 | 3.58 | 3.58 | 3.63 | 3.57 | 11.24M |
| September 30, 2025 | 3.63 | 3.61 | 3.61 | 3.65 | 3.58 | 9.06M |
| September 29, 2025 | 3.59 | 3.63 | 3.63 | 3.64 | 3.52 | 9.88M |
| September 26, 2025 | 3.58 | 3.58 | 3.58 | 3.65 | 3.53 | 11.28M |
| September 25, 2025 | 3.63 | 3.58 | 3.58 | 3.67 | 3.57 | 11.18M |
| September 24, 2025 | 3.59 | 3.64 | 3.64 | 3.65 | 3.54 | 10.2M |
| September 23, 2025 | 3.67 | 3.6 | 3.6 | 3.67 | 3.52 | 17.08M |
| September 22, 2025 | 3.7 | 3.67 | 3.67 | 3.71 | 3.62 | 11.63M |
| September 19, 2025 | 3.74 | 3.69 | 3.69 | 3.77 | 3.66 | 14.96M |
| September 18, 2025 | 3.85 | 3.75 | 3.75 | 3.88 | 3.71 | 20.83M |
| September 17, 2025 | 3.9 | 3.85 | 3.85 | 3.92 | 3.84 | 14.35M |
| September 16, 2025 | 3.81 | 3.9 | 3.9 | 3.91 | 3.79 | 23.55M |
| September 15, 2025 | 3.79 | 3.81 | 3.81 | 3.82 | 3.77 | 11.16M |
| September 12, 2025 | 3.85 | 3.81 | 3.81 | 3.89 | 3.8 | 14.83M |
| September 11, 2025 | 3.83 | 3.85 | 3.85 | 3.85 | 3.76 | 16.3M |
| September 10, 2025 | 3.79 | 3.82 | 3.82 | 3.85 | 3.79 | 12.54M |
| September 09, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.77 | 12.47M |
| September 08, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.79 | 16.04M |
| September 05, 2025 | 3.8 | 3.83 | 3.83 | 3.84 | 3.7 | 19.87M |