4.45
-0.24(-5.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 4.65 | 4.45 | 4.45 | 4.68 | 4.43 | 12.59M |
| November 20, 2025 | 4.68 | 4.69 | 4.69 | 4.73 | 4.62 | 6.5M |
| November 19, 2025 | 4.81 | 4.67 | 4.67 | 4.81 | 4.63 | 6.63M |
| November 18, 2025 | 4.85 | 4.79 | 4.79 | 4.86 | 4.75 | 10.62M |
| November 17, 2025 | 4.7 | 4.85 | 4.85 | 4.88 | 4.69 | 12.71M |
| November 14, 2025 | 4.63 | 4.67 | 4.67 | 4.74 | 4.61 | 7.43M |
| November 13, 2025 | 4.58 | 4.63 | 4.63 | 4.64 | 4.52 | 6.81M |
| November 12, 2025 | 4.63 | 4.58 | 4.58 | 4.64 | 4.54 | 5.56M |
| November 11, 2025 | 4.58 | 4.63 | 4.63 | 4.63 | 4.54 | 7.28M |
| November 10, 2025 | 4.51 | 4.56 | 4.56 | 4.63 | 4.5 | 10.07M |
| November 07, 2025 | 4.5 | 4.48 | 4.48 | 4.55 | 4.46 | 9.78M |
| November 06, 2025 | 4.43 | 4.49 | 4.49 | 4.54 | 4.38 | 16.99M |
| November 05, 2025 | 4.33 | 4.4 | 4.4 | 4.43 | 4.32 | 8.41M |
| November 04, 2025 | 4.34 | 4.36 | 4.36 | 4.36 | 4.28 | 7.25M |
| November 03, 2025 | 4.25 | 4.33 | 4.33 | 4.33 | 4.21 | 8.94M |
| October 31, 2025 | 4.14 | 4.23 | 4.23 | 4.3 | 4.13 | 10.26M |
| October 30, 2025 | 4.25 | 4.12 | 4.12 | 4.25 | 4.12 | 9.39M |
| October 29, 2025 | 4.39 | 4.26 | 4.26 | 4.39 | 4.18 | 9.06M |
| October 28, 2025 | 4.32 | 4.39 | 4.39 | 4.4 | 4.31 | 6.04M |
| October 27, 2025 | 4.34 | 4.34 | 4.34 | 4.41 | 4.27 | 8.35M |
| October 24, 2025 | 4.34 | 4.34 | 4.34 | 4.41 | 4.29 | 7.18M |
| October 23, 2025 | 4.27 | 4.32 | 4.32 | 4.32 | 4.25 | 6.06M |
| October 22, 2025 | 4.23 | 4.29 | 4.29 | 4.33 | 4.21 | 6.55M |
| October 21, 2025 | 4.17 | 4.26 | 4.26 | 4.26 | 4.12 | 9.95M |
| October 20, 2025 | 4.1 | 4.16 | 4.16 | 4.16 | 4.05 | 8.24M |
| October 17, 2025 | 4.13 | 4.04 | 4.04 | 4.17 | 4.03 | 6.45M |
| October 16, 2025 | 4.16 | 4.1 | 4.1 | 4.19 | 4.05 | 7.45M |
| October 15, 2025 | 4.14 | 4.17 | 4.17 | 4.2 | 4.11 | 10.01M |
| October 14, 2025 | 4.23 | 4.14 | 4.14 | 4.27 | 4.13 | 10.08M |
| October 13, 2025 | 4.11 | 4.21 | 4.21 | 4.22 | 3.99 | 7M |
| October 10, 2025 | 4.17 | 4.2 | 4.2 | 4.25 | 4.15 | 7.25M |
| October 09, 2025 | 4.25 | 4.17 | 4.17 | 4.27 | 4.15 | 7.43M |
| September 30, 2025 | 4.26 | 4.23 | 4.23 | 4.27 | 4.18 | 5.22M |
| September 29, 2025 | 4.24 | 4.24 | 4.24 | 4.29 | 4.11 | 6.52M |
| September 26, 2025 | 4.22 | 4.22 | 4.22 | 4.28 | 4.19 | 5.5M |
| September 25, 2025 | 4.25 | 4.24 | 4.24 | 4.39 | 4.2 | 6.3M |
| September 24, 2025 | 4.16 | 4.25 | 4.25 | 4.27 | 4.13 | 6.8M |
| September 23, 2025 | 4.32 | 4.16 | 4.16 | 4.32 | 4.05 | 9.32M |
| September 22, 2025 | 4.3 | 4.2 | 4.2 | 4.38 | 4.19 | 8.92M |
| September 19, 2025 | 4.66 | 4.36 | 4.36 | 4.66 | 4.2 | 10.66M |
| September 18, 2025 | 4.46 | 4.32 | 4.32 | 4.5 | 4.3 | 12.34M |
| September 17, 2025 | 4.47 | 4.47 | 4.47 | 4.5 | 4.42 | 5.62M |
| September 16, 2025 | 4.46 | 4.49 | 4.49 | 4.5 | 4.43 | 6.81M |
| September 15, 2025 | 4.53 | 4.45 | 4.45 | 4.6 | 4.42 | 7.06M |
| September 12, 2025 | 4.66 | 4.51 | 4.51 | 4.66 | 4.48 | 12.24M |
| September 11, 2025 | 4.4 | 4.62 | 4.62 | 4.74 | 4.35 | 24.85M |
| September 10, 2025 | 4.34 | 4.41 | 4.41 | 4.43 | 4.31 | 8.96M |
| September 09, 2025 | 4.36 | 4.34 | 4.34 | 4.4 | 4.3 | 6.03M |
| September 08, 2025 | 4.39 | 4.37 | 4.37 | 4.4 | 4.31 | 7.23M |
| September 05, 2025 | 4.25 | 4.37 | 4.37 | 4.37 | 4.18 | 10.65M |
| September 04, 2025 | 4.2 | 4.23 | 4.23 | 4.29 | 4.13 | 12.42M |
| September 03, 2025 | 4.28 | 4.18 | 4.18 | 4.31 | 4.12 | 9.2M |
| September 02, 2025 | 4.27 | 4.28 | 4.28 | 4.31 | 4.16 | 12.24M |
| September 01, 2025 | 4.31 | 4.27 | 4.27 | 4.35 | 4.22 | 12.08M |
| August 29, 2025 | 4.35 | 4.29 | 4.29 | 4.4 | 4.22 | 11.34M |
| August 28, 2025 | 4.46 | 4.33 | 4.33 | 4.48 | 4.17 | 15.78M |
| August 27, 2025 | 4.66 | 4.36 | 4.36 | 4.68 | 4.34 | 16.91M |
| August 26, 2025 | 4.58 | 4.67 | 4.67 | 4.71 | 4.54 | 13.17M |
| August 25, 2025 | 4.56 | 4.61 | 4.61 | 4.62 | 4.48 | 13.32M |
| August 22, 2025 | 4.6 | 4.53 | 4.53 | 4.6 | 4.48 | 11.71M |