4.28
+0.13(+3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.2 | 4.28 | 4.28 | 4.3 | 4.17 | 57.6M |
| December 04, 2025 | 4.27 | 4.15 | 4.15 | 4.28 | 4.14 | 39.26M |
| December 03, 2025 | 4.11 | 4.28 | 4.28 | 4.32 | 4.11 | 54.48M |
| December 02, 2025 | 4.43 | 4.27 | 4.27 | 4.45 | 4.24 | 82.29M |
| December 01, 2025 | 4.2 | 4.25 | 4.25 | 4.27 | 4.18 | 43.08M |
| November 28, 2025 | 4.11 | 4.17 | 4.17 | 4.17 | 4.08 | 29.88M |
| November 27, 2025 | 4.13 | 4.1 | 4.1 | 4.15 | 4.1 | 24.47M |
| November 26, 2025 | 4.15 | 4.13 | 4.13 | 4.19 | 4.13 | 25.96M |
| November 25, 2025 | 4.16 | 4.16 | 4.16 | 4.2 | 4.14 | 29.14M |
| November 24, 2025 | 4.1 | 4.16 | 4.16 | 4.18 | 4.07 | 38.57M |
| November 21, 2025 | 4.21 | 4.06 | 4.06 | 4.23 | 4.05 | 57.92M |
| November 20, 2025 | 4.33 | 4.24 | 4.24 | 4.35 | 4.21 | 46.94M |
| November 19, 2025 | 4.41 | 4.33 | 4.33 | 4.42 | 4.31 | 42.06M |
| November 18, 2025 | 4.54 | 4.42 | 4.42 | 4.54 | 4.4 | 57.97M |
| November 17, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.47 | 40.84M |
| November 14, 2025 | 4.51 | 4.49 | 4.49 | 4.54 | 4.48 | 34.01M |
| November 13, 2025 | 4.67 | 4.53 | 4.53 | 4.67 | 4.45 | 36.04M |
| November 12, 2025 | 4.67 | 4.5 | 4.5 | 4.68 | 4.46 | 91.87M |
| November 11, 2025 | 4.66 | 4.68 | 4.68 | 4.75 | 4.63 | 53.91M |
| November 10, 2025 | 4.67 | 4.65 | 4.65 | 4.68 | 4.61 | 43.68M |
| November 07, 2025 | 4.67 | 4.65 | 4.65 | 4.73 | 4.65 | 49.69M |
| November 06, 2025 | 4.75 | 4.71 | 4.71 | 4.78 | 4.66 | 64.36M |
| November 05, 2025 | 4.6 | 4.76 | 4.76 | 4.78 | 4.58 | 98.42M |
| November 04, 2025 | 4.63 | 4.66 | 4.66 | 4.71 | 4.61 | 65.93M |
| November 03, 2025 | 4.6 | 4.63 | 4.63 | 4.64 | 4.57 | 59.69M |
| October 31, 2025 | 4.68 | 4.59 | 4.59 | 4.69 | 4.56 | 110.65M |
| October 30, 2025 | 4.96 | 4.71 | 4.71 | 4.96 | 4.7 | 116.8M |
| October 29, 2025 | 4.91 | 4.96 | 4.96 | 4.97 | 4.85 | 64.26M |
| October 28, 2025 | 4.95 | 4.91 | 4.91 | 4.96 | 4.88 | 56.4M |
| October 27, 2025 | 4.89 | 4.95 | 4.95 | 5 | 4.86 | 76.95M |
| October 24, 2025 | 4.9 | 4.86 | 4.86 | 4.94 | 4.81 | 70.94M |
| October 23, 2025 | 4.91 | 4.9 | 4.9 | 4.92 | 4.74 | 78.33M |
| October 22, 2025 | 5 | 4.93 | 4.93 | 5.02 | 4.92 | 71.47M |
| October 21, 2025 | 5.06 | 5.04 | 5.04 | 5.09 | 4.97 | 80.19M |
| October 20, 2025 | 4.91 | 5.03 | 5.03 | 5.13 | 4.87 | 145.7M |
| October 17, 2025 | 5.26 | 4.8 | 4.8 | 5.27 | 4.79 | 157.96M |
| October 16, 2025 | 5.28 | 5.18 | 5.18 | 5.34 | 5.15 | 98.07M |
| October 15, 2025 | 5.17 | 5.31 | 5.31 | 5.34 | 5.1 | 158.63M |
| October 14, 2025 | 5.37 | 5.16 | 5.16 | 5.38 | 5.15 | 152.32M |
| October 13, 2025 | 5.04 | 5.35 | 5.35 | 5.39 | 5 | 163.35M |
| October 10, 2025 | 5.23 | 5.35 | 5.35 | 5.49 | 5.22 | 249.74M |
| October 09, 2025 | 5.16 | 5.28 | 5.28 | 5.39 | 5.16 | 235.17M |
| September 30, 2025 | 4.99 | 5.06 | 5.06 | 5.14 | 4.97 | 143.96M |
| September 29, 2025 | 5.09 | 4.99 | 4.99 | 5.15 | 4.9 | 146.13M |
| September 26, 2025 | 5.53 | 5.06 | 5.06 | 5.53 | 5.03 | 319M |
| September 25, 2025 | 5.15 | 5.42 | 5.42 | 5.42 | 5.11 | 151.85M |
| September 24, 2025 | 4.91 | 4.93 | 4.93 | 4.94 | 4.84 | 74.44M |
| September 23, 2025 | 5.04 | 4.98 | 4.98 | 5.05 | 4.82 | 112.76M |
| September 22, 2025 | 4.97 | 5.09 | 5.09 | 5.12 | 4.96 | 111.56M |
| September 19, 2025 | 5.04 | 4.95 | 4.95 | 5.17 | 4.92 | 144.25M |
| September 18, 2025 | 5.19 | 5.11 | 5.11 | 5.26 | 5.03 | 237.81M |
| September 17, 2025 | 5.19 | 5.1 | 5.1 | 5.27 | 5.09 | 268.23M |
| September 16, 2025 | 5.16 | 5.32 | 5.32 | 5.63 | 5.1 | 431.57M |
| September 15, 2025 | 4.88 | 5.16 | 5.16 | 5.16 | 4.8 | 240.43M |
| September 12, 2025 | 4.7 | 4.69 | 4.69 | 4.73 | 4.67 | 53.87M |
| September 11, 2025 | 4.58 | 4.71 | 4.71 | 4.72 | 4.54 | 64.97M |
| September 10, 2025 | 4.58 | 4.61 | 4.61 | 4.64 | 4.57 | 34.02M |
| September 09, 2025 | 4.63 | 4.6 | 4.6 | 4.67 | 4.57 | 45.29M |
| September 08, 2025 | 4.65 | 4.66 | 4.66 | 4.67 | 4.59 | 49.54M |
| September 05, 2025 | 4.55 | 4.65 | 4.65 | 4.65 | 4.5 | 55.66M |