4.14
-0.15(-3.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.28 | 4.14 | 4.14 | 4.31 | 4.13 | 14.12M |
| December 03, 2025 | 4.38 | 4.29 | 4.29 | 4.39 | 4.27 | 9.41M |
| December 02, 2025 | 4.43 | 4.37 | 4.37 | 4.43 | 4.31 | 9.35M |
| December 01, 2025 | 4.45 | 4.38 | 4.38 | 4.5 | 4.37 | 11.55M |
| November 28, 2025 | 4.28 | 4.44 | 4.44 | 4.45 | 4.26 | 11.27M |
| November 27, 2025 | 4.29 | 4.3 | 4.3 | 4.34 | 4.26 | 10.01M |
| November 26, 2025 | 4.36 | 4.29 | 4.29 | 4.44 | 4.28 | 12.76M |
| November 25, 2025 | 4.35 | 4.37 | 4.37 | 4.4 | 4.29 | 10.52M |
| November 24, 2025 | 4.3 | 4.33 | 4.33 | 4.39 | 4.26 | 12.16M |
| November 21, 2025 | 4.44 | 4.23 | 4.23 | 4.46 | 4.22 | 16.07M |
| November 20, 2025 | 4.49 | 4.44 | 4.44 | 4.51 | 4.39 | 11.07M |
| November 19, 2025 | 4.57 | 4.47 | 4.47 | 4.61 | 4.42 | 12.65M |
| November 18, 2025 | 4.69 | 4.59 | 4.59 | 4.69 | 4.55 | 12.56M |
| November 17, 2025 | 4.66 | 4.7 | 4.7 | 4.71 | 4.6 | 13.48M |
| November 14, 2025 | 4.55 | 4.65 | 4.65 | 4.67 | 4.48 | 15.41M |
| November 13, 2025 | 4.48 | 4.59 | 4.59 | 4.6 | 4.48 | 14.22M |
| November 12, 2025 | 4.56 | 4.55 | 4.55 | 4.59 | 4.53 | 13.37M |
| November 11, 2025 | 4.53 | 4.56 | 4.56 | 4.57 | 4.51 | 13.5M |
| November 10, 2025 | 4.45 | 4.53 | 4.53 | 4.58 | 4.41 | 18.87M |
| November 07, 2025 | 4.48 | 4.42 | 4.42 | 4.51 | 4.41 | 18.1M |
| November 06, 2025 | 4.59 | 4.5 | 4.5 | 4.6 | 4.48 | 15.71M |
| November 05, 2025 | 4.53 | 4.59 | 4.59 | 4.6 | 4.47 | 17.1M |
| November 04, 2025 | 4.55 | 4.55 | 4.55 | 4.58 | 4.5 | 15.24M |
| November 03, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.45 | 19.3M |
| October 31, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.42 | 15.04M |
| October 30, 2025 | 4.46 | 4.41 | 4.41 | 4.48 | 4.41 | 18.4M |
| October 29, 2025 | 4.58 | 4.47 | 4.47 | 4.59 | 4.38 | 27M |
| October 28, 2025 | 4.7 | 4.58 | 4.58 | 4.7 | 4.56 | 27.66M |
| October 27, 2025 | 4.72 | 4.69 | 4.69 | 4.75 | 4.6 | 35.07M |
| October 24, 2025 | 5 | 4.72 | 4.72 | 5 | 4.71 | 60.31M |
| October 23, 2025 | 4.83 | 5.05 | 5.05 | 5.37 | 4.75 | 90.15M |
| October 22, 2025 | 4.66 | 4.89 | 4.89 | 5.03 | 4.65 | 70.36M |
| October 21, 2025 | 4.63 | 4.65 | 4.65 | 4.7 | 4.53 | 34.32M |
| October 20, 2025 | 4.66 | 4.65 | 4.65 | 4.73 | 4.59 | 33.41M |
| October 17, 2025 | 4.62 | 4.59 | 4.59 | 4.82 | 4.58 | 40.85M |
| October 16, 2025 | 4.7 | 4.66 | 4.66 | 4.7 | 4.58 | 42.05M |
| October 15, 2025 | 4.94 | 4.78 | 4.78 | 5 | 4.62 | 94.14M |
| October 14, 2025 | 4.58 | 4.92 | 4.92 | 4.92 | 4.58 | 37.73M |
| October 13, 2025 | 4.3 | 4.47 | 4.47 | 4.54 | 4.29 | 36.44M |
| October 10, 2025 | 4.25 | 4.35 | 4.35 | 4.36 | 4.24 | 17.18M |
| October 09, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.19 | 9.75M |
| September 30, 2025 | 4.28 | 4.25 | 4.25 | 4.29 | 4.24 | 7.39M |
| September 29, 2025 | 4.23 | 4.27 | 4.27 | 4.29 | 4.15 | 11.28M |
| September 26, 2025 | 4.16 | 4.23 | 4.23 | 4.28 | 4.11 | 15.89M |
| September 25, 2025 | 4.25 | 4.15 | 4.15 | 4.29 | 4.15 | 11.21M |
| September 24, 2025 | 4.15 | 4.24 | 4.24 | 4.25 | 4.11 | 12.3M |
| September 23, 2025 | 4.18 | 4.17 | 4.17 | 4.19 | 4.04 | 15.74M |
| September 22, 2025 | 4.25 | 4.2 | 4.2 | 4.27 | 4.15 | 12M |
| September 19, 2025 | 4.31 | 4.24 | 4.24 | 4.33 | 4.23 | 13.44M |
| September 18, 2025 | 4.42 | 4.31 | 4.31 | 4.44 | 4.29 | 19.53M |
| September 17, 2025 | 4.43 | 4.42 | 4.42 | 4.48 | 4.37 | 17.13M |
| September 16, 2025 | 4.37 | 4.41 | 4.41 | 4.42 | 4.35 | 15.02M |
| September 15, 2025 | 4.37 | 4.37 | 4.37 | 4.4 | 4.3 | 18.09M |
| September 12, 2025 | 4.4 | 4.41 | 4.41 | 4.45 | 4.39 | 15.03M |
| September 11, 2025 | 4.42 | 4.41 | 4.41 | 4.42 | 4.33 | 15.5M |
| September 10, 2025 | 4.36 | 4.41 | 4.41 | 4.43 | 4.35 | 15.45M |
| September 09, 2025 | 4.4 | 4.36 | 4.36 | 4.42 | 4.34 | 12.53M |
| September 08, 2025 | 4.33 | 4.4 | 4.4 | 4.4 | 4.31 | 20.97M |
| September 05, 2025 | 4.27 | 4.33 | 4.33 | 4.33 | 4.19 | 15.63M |
| September 04, 2025 | 4.26 | 4.27 | 4.27 | 4.35 | 4.23 | 18.75M |