4.37
-1.33514e-7(+-0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4.37 | 4.37 | 4.37 | 4.39 | 4.33 | 10.01M |
| December 24, 2025 | 4.34 | 4.37 | 4.37 | 4.38 | 4.32 | 11.32M |
| December 23, 2025 | 4.37 | 4.34 | 4.34 | 4.37 | 4.31 | 10.84M |
| December 22, 2025 | 4.32 | 4.36 | 4.36 | 4.37 | 4.3 | 12.8M |
| December 19, 2025 | 4.24 | 4.32 | 4.32 | 4.32 | 4.24 | 13.55M |
| December 18, 2025 | 4.19 | 4.24 | 4.24 | 4.28 | 4.17 | 10.71M |
| December 17, 2025 | 4.17 | 4.21 | 4.21 | 4.22 | 4.12 | 14.51M |
| December 16, 2025 | 4.27 | 4.16 | 4.16 | 4.28 | 4.16 | 16.74M |
| December 15, 2025 | 4.24 | 4.29 | 4.29 | 4.32 | 4.22 | 10.5M |
| December 12, 2025 | 4.28 | 4.26 | 4.26 | 4.36 | 4.25 | 16.76M |
| December 11, 2025 | 4.42 | 4.29 | 4.29 | 4.43 | 4.26 | 24.8M |
| December 10, 2025 | 4.42 | 4.44 | 4.44 | 4.49 | 4.39 | 20.01M |
| December 09, 2025 | 4.5 | 4.46 | 4.46 | 4.55 | 4.42 | 26.48M |
| December 08, 2025 | 4.56 | 4.5 | 4.5 | 4.59 | 4.46 | 29.1M |
| December 05, 2025 | 4.49 | 4.48 | 4.48 | 4.5 | 4.42 | 36.94M |
| December 04, 2025 | 4.29 | 4.51 | 4.51 | 4.6 | 4.21 | 74.19M |
| December 03, 2025 | 4.29 | 4.3 | 4.3 | 4.31 | 4.26 | 10.8M |
| December 02, 2025 | 4.26 | 4.31 | 4.31 | 4.32 | 4.22 | 13.83M |
| December 01, 2025 | 4.27 | 4.28 | 4.28 | 4.32 | 4.26 | 12.86M |
| November 28, 2025 | 4.22 | 4.28 | 4.28 | 4.28 | 4.19 | 10.85M |
| November 27, 2025 | 4.23 | 4.23 | 4.23 | 4.26 | 4.19 | 11.65M |
| November 26, 2025 | 4.22 | 4.22 | 4.22 | 4.29 | 4.21 | 14.45M |
| November 25, 2025 | 4.19 | 4.21 | 4.21 | 4.24 | 4.16 | 11.77M |
| November 24, 2025 | 4.16 | 4.17 | 4.17 | 4.22 | 4.15 | 12.86M |
| November 21, 2025 | 4.31 | 4.14 | 4.14 | 4.35 | 4.13 | 25.58M |
| November 20, 2025 | 4.37 | 4.34 | 4.34 | 4.38 | 4.3 | 15.66M |
| November 19, 2025 | 4.4 | 4.35 | 4.35 | 4.44 | 4.34 | 15.23M |
| November 18, 2025 | 4.48 | 4.42 | 4.42 | 4.5 | 4.38 | 20.32M |
| November 17, 2025 | 4.48 | 4.49 | 4.49 | 4.52 | 4.47 | 14.11M |
| November 14, 2025 | 4.5 | 4.5 | 4.5 | 4.54 | 4.46 | 16.61M |
| November 13, 2025 | 4.5 | 4.51 | 4.51 | 4.53 | 4.46 | 16.88M |
| November 12, 2025 | 4.38 | 4.48 | 4.48 | 4.53 | 4.38 | 20.08M |
| November 11, 2025 | 4.44 | 4.53 | 4.53 | 4.55 | 4.41 | 28.66M |
| November 10, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.41 | 16.42M |
| November 07, 2025 | 4.38 | 4.41 | 4.41 | 4.43 | 4.36 | 19.61M |
| November 06, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.34 | 16.78M |
| November 05, 2025 | 4.29 | 4.38 | 4.38 | 4.39 | 4.27 | 22.56M |
| November 04, 2025 | 4.29 | 4.31 | 4.31 | 4.33 | 4.28 | 16.63M |
| November 03, 2025 | 4.27 | 4.31 | 4.31 | 4.31 | 4.25 | 14.28M |
| October 31, 2025 | 4.24 | 4.26 | 4.26 | 4.28 | 4.22 | 14.64M |
| October 30, 2025 | 4.28 | 4.23 | 4.23 | 4.29 | 4.22 | 19.64M |
| October 29, 2025 | 4.32 | 4.29 | 4.29 | 4.32 | 4.26 | 16.43M |
| October 28, 2025 | 4.35 | 4.32 | 4.32 | 4.35 | 4.31 | 22.2M |
| October 27, 2025 | 4.37 | 4.38 | 4.38 | 4.43 | 4.34 | 26.36M |
| October 24, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.3 | 23.82M |
| October 23, 2025 | 4.37 | 4.38 | 4.38 | 4.39 | 4.31 | 17.34M |
| October 22, 2025 | 4.33 | 4.37 | 4.37 | 4.4 | 4.32 | 23.33M |
| October 21, 2025 | 4.26 | 4.34 | 4.34 | 4.35 | 4.25 | 22.73M |
| October 20, 2025 | 4.29 | 4.26 | 4.26 | 4.3 | 4.24 | 13.32M |
| October 17, 2025 | 4.28 | 4.24 | 4.24 | 4.32 | 4.24 | 21.7M |
| October 16, 2025 | 4.37 | 4.3 | 4.3 | 4.37 | 4.28 | 20.01M |
| October 15, 2025 | 4.33 | 4.37 | 4.37 | 4.38 | 4.33 | 21.65M |
| October 14, 2025 | 4.36 | 4.33 | 4.33 | 4.38 | 4.3 | 27.34M |
| October 13, 2025 | 4.25 | 4.34 | 4.34 | 4.34 | 4.22 | 23.31M |
| October 10, 2025 | 4.27 | 4.37 | 4.37 | 4.37 | 4.25 | 32.04M |
| October 09, 2025 | 4.25 | 4.29 | 4.29 | 4.29 | 4.24 | 18.81M |
| September 30, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.24 | 21.01M |
| September 29, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.2 | 26.27M |
| September 26, 2025 | 4.28 | 4.29 | 4.29 | 4.32 | 4.23 | 33.06M |
| September 25, 2025 | 4.36 | 4.3 | 4.3 | 4.38 | 4.29 | 42.93M |