4.20
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.2 | 4.2 | 4.2 | 4.22 | 4.18 | 15.48M |
| December 23, 2025 | 4.3 | 4.2 | 4.2 | 4.3 | 4.2 | 23.11M |
| December 22, 2025 | 4.34 | 4.31 | 4.31 | 4.35 | 4.28 | 18.24M |
| December 19, 2025 | 4.27 | 4.35 | 4.35 | 4.37 | 4.23 | 26.51M |
| December 18, 2025 | 4.19 | 4.27 | 4.27 | 4.35 | 4.18 | 27.73M |
| December 17, 2025 | 4.27 | 4.21 | 4.21 | 4.31 | 4.16 | 27.57M |
| December 16, 2025 | 4.16 | 4.17 | 4.17 | 4.29 | 4.14 | 21.33M |
| December 15, 2025 | 4.1 | 4.17 | 4.17 | 4.2 | 4.08 | 23.47M |
| December 12, 2025 | 4.24 | 4.13 | 4.13 | 4.25 | 4.1 | 37.24M |
| December 11, 2025 | 4.35 | 4.25 | 4.25 | 4.37 | 4.24 | 21.65M |
| December 10, 2025 | 4.32 | 4.35 | 4.35 | 4.41 | 4.29 | 20.22M |
| December 09, 2025 | 4.33 | 4.34 | 4.34 | 4.41 | 4.24 | 27.21M |
| December 08, 2025 | 4.35 | 4.34 | 4.34 | 4.37 | 4.32 | 17M |
| December 05, 2025 | 4.29 | 4.35 | 4.35 | 4.36 | 4.24 | 25.91M |
| December 04, 2025 | 4.65 | 4.3 | 4.3 | 4.65 | 4.29 | 29.03M |
| December 03, 2025 | 4.57 | 4.48 | 4.48 | 4.59 | 4.45 | 26.4M |
| December 02, 2025 | 4.63 | 4.59 | 4.59 | 4.66 | 4.57 | 24.31M |
| December 01, 2025 | 4.66 | 4.65 | 4.65 | 4.68 | 4.63 | 16.44M |
| November 28, 2025 | 4.65 | 4.66 | 4.66 | 4.68 | 4.6 | 16.7M |
| November 27, 2025 | 4.64 | 4.65 | 4.65 | 4.71 | 4.61 | 19.75M |
| November 26, 2025 | 4.65 | 4.61 | 4.61 | 4.77 | 4.6 | 26.17M |
| November 25, 2025 | 4.59 | 4.66 | 4.66 | 4.67 | 4.55 | 22.23M |
| November 24, 2025 | 4.59 | 4.59 | 4.59 | 4.62 | 4.55 | 15.61M |
| November 21, 2025 | 4.74 | 4.58 | 4.58 | 4.8 | 4.56 | 31.11M |
| November 20, 2025 | 4.88 | 4.77 | 4.77 | 4.88 | 4.77 | 22.61M |
| November 19, 2025 | 4.86 | 4.88 | 4.88 | 4.91 | 4.77 | 24.7M |
| November 18, 2025 | 4.93 | 4.87 | 4.87 | 4.95 | 4.83 | 23.8M |
| November 17, 2025 | 4.99 | 4.95 | 4.95 | 4.99 | 4.92 | 19.2M |
| November 14, 2025 | 4.98 | 4.98 | 4.98 | 5.06 | 4.79 | 18.16M |
| November 13, 2025 | 4.79 | 4.98 | 4.98 | 4.99 | 4.79 | 18.75M |
| November 12, 2025 | 4.97 | 4.94 | 4.94 | 4.99 | 4.93 | 13.62M |
| November 11, 2025 | 4.9 | 4.97 | 4.97 | 4.98 | 4.88 | 20.08M |
| November 10, 2025 | 4.82 | 4.91 | 4.91 | 4.92 | 4.8 | 20.57M |
| November 07, 2025 | 4.79 | 4.82 | 4.82 | 4.85 | 4.79 | 11.24M |
| November 06, 2025 | 4.84 | 4.81 | 4.81 | 4.85 | 4.8 | 13.26M |
| November 05, 2025 | 4.78 | 4.84 | 4.84 | 4.88 | 4.77 | 13.17M |
| November 04, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.77 | 12.86M |
| November 03, 2025 | 4.8 | 4.83 | 4.83 | 4.84 | 4.78 | 14.38M |
| October 31, 2025 | 4.72 | 4.81 | 4.81 | 4.82 | 4.68 | 21.53M |
| October 30, 2025 | 4.83 | 4.79 | 4.79 | 4.84 | 4.79 | 16.62M |
| October 29, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.81 | 17.81M |
| October 28, 2025 | 4.95 | 4.9 | 4.9 | 4.96 | 4.9 | 15.62M |
| October 27, 2025 | 4.95 | 4.96 | 4.96 | 4.98 | 4.91 | 17.49M |
| October 24, 2025 | 5.01 | 4.95 | 4.95 | 5.02 | 4.94 | 19.15M |
| October 23, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.94 | 13.06M |
| October 22, 2025 | 4.96 | 4.98 | 4.98 | 5.01 | 4.94 | 15.55M |
| October 21, 2025 | 4.91 | 4.97 | 4.97 | 4.97 | 4.89 | 16.72M |
| October 20, 2025 | 4.89 | 4.9 | 4.9 | 4.91 | 4.85 | 13.32M |
| October 17, 2025 | 4.88 | 4.86 | 4.86 | 4.9 | 4.85 | 15.43M |
| October 16, 2025 | 4.92 | 4.9 | 4.9 | 4.93 | 4.84 | 17.77M |
| October 15, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.87 | 16.12M |
| October 14, 2025 | 4.87 | 4.91 | 4.91 | 4.93 | 4.87 | 20.67M |
| October 13, 2025 | 4.8 | 4.88 | 4.88 | 4.88 | 4.76 | 28.23M |
| October 10, 2025 | 4.93 | 4.96 | 4.96 | 5.01 | 4.92 | 27.55M |
| October 09, 2025 | 5 | 4.95 | 4.95 | 5 | 4.91 | 28.43M |
| September 30, 2025 | 5.07 | 5.01 | 5.01 | 5.1 | 5.01 | 20.34M |
| September 29, 2025 | 5.22 | 5.07 | 5.07 | 5.24 | 4.97 | 38.44M |
| September 26, 2025 | 5.35 | 5.25 | 5.25 | 5.36 | 5.24 | 33.76M |
| September 25, 2025 | 5.48 | 5.38 | 5.38 | 5.49 | 5.37 | 21.4M |
| September 24, 2025 | 5.45 | 5.48 | 5.48 | 5.51 | 5.42 | 18.94M |