4.32
-0.12(-2.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.6 | 4.32 | 4.32 | 4.6 | 4.31 | 52.5M |
| December 03, 2025 | 4.57 | 4.44 | 4.44 | 4.58 | 4.42 | 57.71M |
| December 02, 2025 | 4.63 | 4.58 | 4.58 | 4.65 | 4.56 | 42.37M |
| December 01, 2025 | 4.64 | 4.66 | 4.66 | 4.69 | 4.62 | 33.76M |
| November 28, 2025 | 4.6 | 4.65 | 4.65 | 4.66 | 4.56 | 38.49M |
| November 27, 2025 | 4.6 | 4.63 | 4.63 | 4.69 | 4.58 | 44.1M |
| November 26, 2025 | 4.6 | 4.63 | 4.63 | 4.72 | 4.56 | 58M |
| November 25, 2025 | 4.58 | 4.6 | 4.6 | 4.63 | 4.56 | 44.5M |
| November 24, 2025 | 4.48 | 4.56 | 4.56 | 4.57 | 4.4 | 54.29M |
| November 21, 2025 | 4.66 | 4.48 | 4.48 | 4.73 | 4.46 | 73.88M |
| November 20, 2025 | 4.8 | 4.71 | 4.71 | 4.85 | 4.71 | 55.42M |
| November 19, 2025 | 4.93 | 4.82 | 4.82 | 4.93 | 4.8 | 60.11M |
| November 18, 2025 | 4.86 | 4.93 | 4.93 | 4.97 | 4.85 | 90.14M |
| November 17, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.79 | 43.22M |
| November 14, 2025 | 4.89 | 4.86 | 4.86 | 4.92 | 4.85 | 48.2M |
| November 13, 2025 | 4.87 | 4.91 | 4.91 | 4.91 | 4.84 | 48.38M |
| November 12, 2025 | 4.87 | 4.86 | 4.86 | 4.9 | 4.81 | 52.84M |
| November 11, 2025 | 4.93 | 4.9 | 4.9 | 4.95 | 4.89 | 49.75M |
| November 10, 2025 | 4.86 | 4.95 | 4.95 | 4.95 | 4.85 | 55.22M |
| November 07, 2025 | 4.93 | 4.89 | 4.89 | 4.95 | 4.89 | 63.7M |
| November 06, 2025 | 5.06 | 4.96 | 4.96 | 5.06 | 4.93 | 89.61M |
| November 05, 2025 | 5.01 | 5.06 | 5.06 | 5.09 | 4.96 | 72.5M |
| November 04, 2025 | 5.14 | 5.06 | 5.06 | 5.16 | 5.03 | 91.66M |
| November 03, 2025 | 5.08 | 5.14 | 5.14 | 5.21 | 5.03 | 118.97M |
| October 31, 2025 | 5.18 | 5.19 | 5.19 | 5.27 | 5.13 | 178.08M |
| October 30, 2025 | 5.16 | 5.08 | 5.08 | 5.25 | 5.06 | 181M |
| October 29, 2025 | 4.95 | 5.26 | 5.26 | 5.51 | 4.9 | 278.01M |
| October 28, 2025 | 5.04 | 5.01 | 5.01 | 5.09 | 4.97 | 120.34M |
| October 27, 2025 | 5.02 | 5.12 | 5.12 | 5.18 | 4.93 | 211.9M |
| October 24, 2025 | 4.86 | 4.92 | 4.92 | 4.99 | 4.83 | 98.2M |
| October 23, 2025 | 4.83 | 4.85 | 4.85 | 4.86 | 4.73 | 62.35M |
| October 22, 2025 | 4.84 | 4.86 | 4.86 | 4.91 | 4.83 | 48.77M |
| October 21, 2025 | 4.83 | 4.88 | 4.88 | 4.88 | 4.78 | 53.68M |
| October 20, 2025 | 4.8 | 4.83 | 4.83 | 4.85 | 4.79 | 46.16M |
| October 17, 2025 | 4.9 | 4.79 | 4.79 | 4.95 | 4.78 | 67.71M |
| October 16, 2025 | 4.99 | 4.92 | 4.92 | 5.02 | 4.9 | 75.23M |
| October 15, 2025 | 4.91 | 5.04 | 5.04 | 5.08 | 4.83 | 121.25M |
| October 14, 2025 | 4.96 | 4.91 | 4.91 | 5.03 | 4.88 | 87.9M |
| October 13, 2025 | 4.75 | 4.95 | 4.95 | 4.95 | 4.61 | 87.22M |
| October 10, 2025 | 5 | 5.01 | 5.01 | 5.05 | 4.95 | 85.44M |
| October 09, 2025 | 4.95 | 5.02 | 5.02 | 5.03 | 4.9 | 91.53M |
| September 30, 2025 | 5 | 4.97 | 4.97 | 5.08 | 4.97 | 85.75M |
| September 29, 2025 | 5.04 | 5 | 5 | 5.05 | 4.87 | 111.54M |
| September 26, 2025 | 5.07 | 5.1 | 5.1 | 5.24 | 5.04 | 137.57M |
| September 25, 2025 | 5.09 | 5.01 | 5.01 | 5.11 | 5.01 | 106.97M |
| September 24, 2025 | 4.91 | 5.07 | 5.07 | 5.15 | 4.84 | 135.36M |
| September 23, 2025 | 5.23 | 5.05 | 5.05 | 5.26 | 4.91 | 239.86M |
| September 22, 2025 | 5.68 | 5.33 | 5.33 | 5.68 | 5.28 | 347.47M |
| September 19, 2025 | 5.76 | 5.87 | 5.87 | 5.99 | 5.68 | 328.62M |
| September 18, 2025 | 5.9 | 5.71 | 5.71 | 5.96 | 5.61 | 262.04M |
| September 17, 2025 | 5.88 | 5.9 | 5.9 | 6.03 | 5.79 | 358.11M |
| September 16, 2025 | 5.64 | 6.03 | 6.03 | 6.17 | 5.64 | 542.5M |
| September 15, 2025 | 5.73 | 5.61 | 5.61 | 5.75 | 5.6 | 122.49M |
| September 12, 2025 | 5.65 | 5.7 | 5.7 | 5.78 | 5.61 | 169.75M |
| September 11, 2025 | 5.6 | 5.69 | 5.69 | 5.78 | 5.46 | 183.71M |
| September 10, 2025 | 5.7 | 5.67 | 5.67 | 5.78 | 5.61 | 169.52M |
| September 09, 2025 | 5.53 | 5.78 | 5.78 | 5.81 | 5.45 | 290.38M |
| September 08, 2025 | 5.52 | 5.53 | 5.53 | 5.65 | 5.47 | 140.28M |
| September 05, 2025 | 5.42 | 5.5 | 5.5 | 5.5 | 5.2 | 153.76M |
| September 04, 2025 | 5.3 | 5.42 | 5.42 | 5.51 | 5.28 | 159.01M |