4.23
-0.07(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.3 | 4.23 | 4.23 | 4.35 | 4.16 | 5.81M |
| December 04, 2025 | 4.37 | 4.3 | 4.3 | 4.42 | 4.22 | 8.27M |
| December 03, 2025 | 4.62 | 4.4 | 4.4 | 4.65 | 4.38 | 9.88M |
| December 02, 2025 | 4.6 | 4.61 | 4.61 | 4.73 | 4.55 | 5.76M |
| December 01, 2025 | 4.8 | 4.6 | 4.6 | 4.9 | 4.58 | 7.37M |
| November 28, 2025 | 4.84 | 4.8 | 4.8 | 4.86 | 4.68 | 6.46M |
| November 27, 2025 | 4.73 | 4.81 | 4.81 | 4.97 | 4.56 | 11.42M |
| November 26, 2025 | 4.71 | 4.79 | 4.79 | 4.87 | 4.65 | 14.89M |
| November 25, 2025 | 4.58 | 4.64 | 4.64 | 4.64 | 4.58 | 1.96M |
| November 24, 2025 | 4.43 | 4.42 | 4.42 | 4.53 | 4.38 | 10.95M |
| November 21, 2025 | 4.61 | 4.61 | 4.61 | 4.69 | 4.61 | 5.23M |
| November 20, 2025 | 5.19 | 4.85 | 4.85 | 5.19 | 4.85 | 10.17M |
| November 19, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.01 | 5.45M |
| November 18, 2025 | 4.64 | 4.86 | 4.86 | 4.86 | 4.63 | 8.8M |
| November 17, 2025 | 4.83 | 4.63 | 4.63 | 4.91 | 4.6 | 12.31M |
| November 14, 2025 | 4.6 | 4.73 | 4.73 | 4.73 | 4.59 | 14.6M |
| November 13, 2025 | 4.5 | 4.5 | 4.5 | 4.62 | 4.44 | 19.75M |
| November 12, 2025 | 4.63 | 4.67 | 4.67 | 4.91 | 4.62 | 26.59M |
| November 11, 2025 | 4.91 | 4.68 | 4.68 | 5 | 4.68 | 20.29M |
| November 10, 2025 | 5.4 | 4.93 | 4.93 | 5.45 | 4.93 | 30.83M |
| November 07, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.18 | 4.06M |
| November 06, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.75 | 8.97M |
| November 05, 2025 | 4.6 | 4.7 | 4.7 | 4.7 | 4.4 | 3.67M |
| November 04, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.28 | 9M |
| November 03, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.2 | 2.82M |
| October 31, 2025 | 3.88 | 4.07 | 4.07 | 4.07 | 3.82 | 6.16M |
| October 30, 2025 | 3.83 | 3.88 | 3.88 | 3.98 | 3.78 | 4.18M |
| October 29, 2025 | 3.67 | 3.79 | 3.79 | 3.8 | 3.62 | 2.9M |
| October 28, 2025 | 3.68 | 3.71 | 3.71 | 3.74 | 3.68 | 1.9M |
| October 27, 2025 | 3.87 | 3.68 | 3.68 | 3.89 | 3.68 | 6.15M |
| October 24, 2025 | 3.92 | 3.87 | 3.87 | 3.94 | 3.83 | 3.38M |
| October 23, 2025 | 3.86 | 3.89 | 3.89 | 3.95 | 3.83 | 4.15M |
| October 22, 2025 | 3.88 | 3.9 | 3.9 | 3.99 | 3.84 | 7.05M |
| October 21, 2025 | 3.7 | 3.84 | 3.84 | 3.84 | 3.69 | 3.56M |
| October 20, 2025 | 3.49 | 3.66 | 3.66 | 3.66 | 3.49 | 5.31M |
| October 17, 2025 | 3.58 | 3.49 | 3.49 | 3.58 | 3.47 | 1.58M |
| October 16, 2025 | 3.53 | 3.58 | 3.58 | 3.63 | 3.53 | 2.11M |
| October 15, 2025 | 3.53 | 3.53 | 3.53 | 3.54 | 3.46 | 1.2M |
| October 14, 2025 | 3.52 | 3.52 | 3.52 | 3.6 | 3.48 | 1.99M |
| October 13, 2025 | 3.4 | 3.47 | 3.47 | 3.5 | 3.39 | 1.68M |
| October 10, 2025 | 3.53 | 3.53 | 3.53 | 3.61 | 3.52 | 1.33M |
| October 09, 2025 | 3.63 | 3.55 | 3.55 | 3.64 | 3.53 | 2.13M |
| September 30, 2025 | 3.61 | 3.63 | 3.63 | 3.63 | 3.6 | 1.04M |
| September 29, 2025 | 3.6 | 3.61 | 3.61 | 3.65 | 3.55 | 2.55M |
| September 26, 2025 | 3.61 | 3.62 | 3.62 | 3.64 | 3.56 | 1.42M |
| September 25, 2025 | 3.62 | 3.57 | 3.57 | 3.63 | 3.56 | 1.28M |
| September 24, 2025 | 3.55 | 3.62 | 3.62 | 3.62 | 3.53 | 1.88M |
| September 23, 2025 | 3.58 | 3.55 | 3.55 | 3.62 | 3.44 | 3.07M |
| September 22, 2025 | 3.63 | 3.57 | 3.57 | 3.63 | 3.56 | 1.93M |
| September 19, 2025 | 3.77 | 3.62 | 3.62 | 3.77 | 3.6 | 2.72M |
| September 18, 2025 | 3.86 | 3.68 | 3.68 | 3.86 | 3.66 | 4.43M |
| September 17, 2025 | 3.74 | 3.83 | 3.83 | 3.85 | 3.73 | 3.84M |
| September 16, 2025 | 3.67 | 3.76 | 3.76 | 3.78 | 3.67 | 2.17M |
| September 15, 2025 | 3.74 | 3.67 | 3.67 | 3.77 | 3.66 | 3.58M |
| September 12, 2025 | 3.77 | 3.74 | 3.74 | 3.78 | 3.72 | 2.95M |
| September 11, 2025 | 3.77 | 3.78 | 3.78 | 3.83 | 3.74 | 3.48M |
| September 10, 2025 | 3.86 | 3.79 | 3.79 | 3.9 | 3.75 | 3.25M |
| September 09, 2025 | 3.72 | 3.85 | 3.85 | 3.9 | 3.71 | 4.03M |
| September 08, 2025 | 3.68 | 3.72 | 3.72 | 3.76 | 3.68 | 2.62M |
| September 05, 2025 | 3.61 | 3.68 | 3.68 | 3.69 | 3.58 | 2.35M |