4.30
+0.19(+4.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.13 | 4.11 | 4.11 | 4.15 | 4.09 | 6.71M |
| December 23, 2025 | 4.14 | 4.1 | 4.1 | 4.14 | 4.07 | 7.03M |
| December 22, 2025 | 4.14 | 4.14 | 4.14 | 4.16 | 4.12 | 6.25M |
| December 19, 2025 | 4.07 | 4.14 | 4.14 | 4.14 | 4.05 | 9.17M |
| December 18, 2025 | 4.01 | 4.06 | 4.06 | 4.09 | 4 | 7.78M |
| December 17, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 3.95 | 12.33M |
| December 16, 2025 | 4.12 | 4.03 | 4.03 | 4.12 | 4.03 | 7.89M |
| December 15, 2025 | 4.07 | 4.11 | 4.11 | 4.16 | 4.02 | 9.98M |
| December 12, 2025 | 4.12 | 4.09 | 4.09 | 4.15 | 4.07 | 8.61M |
| December 11, 2025 | 4.21 | 4.12 | 4.12 | 4.23 | 4.12 | 8.87M |
| December 10, 2025 | 4.18 | 4.21 | 4.21 | 4.22 | 4.15 | 7.56M |
| December 09, 2025 | 4.22 | 4.18 | 4.18 | 4.23 | 4.16 | 8.57M |
| December 08, 2025 | 4.26 | 4.22 | 4.22 | 4.27 | 4.2 | 10.39M |
| December 05, 2025 | 4.15 | 4.26 | 4.26 | 4.27 | 4.13 | 10.58M |
| December 04, 2025 | 4.29 | 4.15 | 4.15 | 4.29 | 4.13 | 11.49M |
| December 03, 2025 | 4.33 | 4.23 | 4.23 | 4.34 | 4.22 | 15.18M |
| December 02, 2025 | 4.35 | 4.33 | 4.33 | 4.39 | 4.3 | 9.72M |
| December 01, 2025 | 4.39 | 4.37 | 4.37 | 4.41 | 4.36 | 9.44M |
| November 28, 2025 | 4.29 | 4.39 | 4.39 | 4.39 | 4.28 | 10.94M |
| November 27, 2025 | 4.35 | 4.33 | 4.33 | 4.38 | 4.32 | 11.74M |
| November 26, 2025 | 4.44 | 4.38 | 4.38 | 4.47 | 4.37 | 11.12M |
| November 25, 2025 | 4.43 | 4.44 | 4.44 | 4.54 | 4.36 | 15.8M |
| November 24, 2025 | 4.33 | 4.4 | 4.4 | 4.42 | 4.28 | 11.77M |
| November 21, 2025 | 4.45 | 4.3 | 4.3 | 4.51 | 4.3 | 20.27M |
| November 20, 2025 | 4.5 | 4.5 | 4.5 | 4.52 | 4.45 | 9.58M |
| November 19, 2025 | 4.6 | 4.5 | 4.5 | 4.6 | 4.47 | 12.2M |
| November 18, 2025 | 4.64 | 4.59 | 4.59 | 4.65 | 4.53 | 12.89M |
| November 17, 2025 | 4.62 | 4.64 | 4.64 | 4.65 | 4.57 | 9.12M |
| November 14, 2025 | 4.62 | 4.62 | 4.62 | 4.66 | 4.61 | 10.36M |
| November 13, 2025 | 4.62 | 4.63 | 4.63 | 4.64 | 4.59 | 12.1M |
| November 12, 2025 | 4.76 | 4.63 | 4.63 | 4.77 | 4.62 | 17.67M |
| November 11, 2025 | 4.75 | 4.77 | 4.77 | 4.79 | 4.72 | 18.37M |
| November 10, 2025 | 4.91 | 4.78 | 4.78 | 4.94 | 4.77 | 29.67M |
| November 07, 2025 | 4.62 | 4.81 | 4.81 | 4.9 | 4.6 | 45.01M |
| November 06, 2025 | 4.68 | 4.63 | 4.63 | 4.68 | 4.58 | 17.12M |
| November 05, 2025 | 4.5 | 4.67 | 4.67 | 4.7 | 4.48 | 28.5M |
| November 04, 2025 | 4.53 | 4.5 | 4.5 | 4.53 | 4.47 | 11.39M |
| November 03, 2025 | 4.52 | 4.53 | 4.53 | 4.54 | 4.47 | 13.99M |
| October 31, 2025 | 4.46 | 4.49 | 4.49 | 4.51 | 4.44 | 12.29M |
| October 30, 2025 | 4.49 | 4.45 | 4.45 | 4.5 | 4.44 | 12.34M |
| October 29, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.4 | 19.23M |
| October 28, 2025 | 4.57 | 4.5 | 4.5 | 4.57 | 4.48 | 29.17M |
| October 27, 2025 | 4.91 | 4.57 | 4.57 | 4.94 | 4.48 | 76.05M |
| October 24, 2025 | 5.03 | 4.95 | 4.95 | 5.05 | 4.92 | 20.77M |
| October 23, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 4.97 | 13.96M |
| October 22, 2025 | 5.03 | 5.08 | 5.08 | 5.13 | 5 | 19.83M |
| October 21, 2025 | 4.87 | 5.05 | 5.05 | 5.05 | 4.86 | 19.95M |
| October 20, 2025 | 4.96 | 4.86 | 4.86 | 4.98 | 4.84 | 14.42M |
| October 17, 2025 | 5.02 | 4.94 | 4.94 | 5.15 | 4.94 | 18.5M |
| October 16, 2025 | 5.06 | 4.97 | 4.97 | 5.09 | 4.97 | 13.79M |
| October 15, 2025 | 5.09 | 5.09 | 5.09 | 5.16 | 5.04 | 21.15M |
| October 14, 2025 | 5 | 5.05 | 5.05 | 5.11 | 5 | 29.8M |
| October 13, 2025 | 4.9 | 4.97 | 4.97 | 5 | 4.85 | 20.78M |
| October 10, 2025 | 4.97 | 5.06 | 5.06 | 5.09 | 4.9 | 25.98M |
| October 09, 2025 | 4.68 | 5.03 | 5.03 | 5.1 | 4.67 | 43.28M |
| September 30, 2025 | 4.74 | 4.68 | 4.68 | 4.77 | 4.67 | 13.78M |
| September 29, 2025 | 4.71 | 4.74 | 4.74 | 4.79 | 4.62 | 14.21M |
| September 26, 2025 | 4.72 | 4.71 | 4.71 | 4.78 | 4.68 | 13.23M |
| September 25, 2025 | 4.82 | 4.74 | 4.74 | 4.84 | 4.74 | 13.26M |
| September 24, 2025 | 4.78 | 4.8 | 4.8 | 4.84 | 4.71 | 12.91M |
