4.14
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.23 | 4.14 | 4.14 | 4.23 | 4.11 | 22.64M |
| December 03, 2025 | 4.24 | 4.2 | 4.2 | 4.26 | 4.18 | 23.09M |
| December 02, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.23 | 16.87M |
| December 01, 2025 | 4.25 | 4.27 | 4.27 | 4.28 | 4.24 | 19.01M |
| November 28, 2025 | 4.23 | 4.27 | 4.27 | 4.29 | 4.21 | 18.41M |
| November 27, 2025 | 4.23 | 4.22 | 4.22 | 4.24 | 4.21 | 15.81M |
| November 26, 2025 | 4.26 | 4.23 | 4.23 | 4.28 | 4.23 | 21.85M |
| November 25, 2025 | 4.26 | 4.26 | 4.26 | 4.29 | 4.24 | 21.57M |
| November 24, 2025 | 4.28 | 4.26 | 4.26 | 4.3 | 4.23 | 29.58M |
| November 21, 2025 | 4.41 | 4.28 | 4.28 | 4.44 | 4.27 | 51.67M |
| November 20, 2025 | 4.41 | 4.45 | 4.45 | 4.56 | 4.39 | 62.56M |
| November 19, 2025 | 4.43 | 4.4 | 4.4 | 4.45 | 4.38 | 23.47M |
| November 18, 2025 | 4.51 | 4.44 | 4.44 | 4.51 | 4.42 | 33.78M |
| November 17, 2025 | 4.46 | 4.51 | 4.51 | 4.51 | 4.44 | 35.05M |
| November 14, 2025 | 4.45 | 4.46 | 4.46 | 4.49 | 4.45 | 24.91M |
| November 13, 2025 | 4.46 | 4.47 | 4.47 | 4.47 | 4.43 | 24.14M |
| November 12, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.43 | 28.49M |
| November 11, 2025 | 4.47 | 4.49 | 4.49 | 4.52 | 4.45 | 37.11M |
| November 10, 2025 | 4.5 | 4.47 | 4.47 | 4.5 | 4.45 | 31.23M |
| November 07, 2025 | 4.43 | 4.48 | 4.48 | 4.56 | 4.42 | 55.82M |
| November 06, 2025 | 4.45 | 4.43 | 4.43 | 4.46 | 4.42 | 27.43M |
| November 05, 2025 | 4.41 | 4.45 | 4.45 | 4.46 | 4.39 | 29.61M |
| November 04, 2025 | 4.4 | 4.43 | 4.43 | 4.44 | 4.39 | 31.67M |
| November 03, 2025 | 4.37 | 4.4 | 4.4 | 4.41 | 4.36 | 25.23M |
| October 31, 2025 | 4.35 | 4.36 | 4.36 | 4.38 | 4.34 | 20.25M |
| October 30, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.35 | 21.92M |
| October 29, 2025 | 4.38 | 4.4 | 4.4 | 4.41 | 4.32 | 30.35M |
| October 28, 2025 | 4.41 | 4.38 | 4.38 | 4.44 | 4.38 | 28.52M |
| October 27, 2025 | 4.38 | 4.43 | 4.43 | 4.45 | 4.37 | 32.85M |
| October 24, 2025 | 4.4 | 4.38 | 4.38 | 4.41 | 4.36 | 22.41M |
| October 23, 2025 | 4.34 | 4.41 | 4.41 | 4.43 | 4.3 | 40.48M |
| October 22, 2025 | 4.34 | 4.34 | 4.34 | 4.36 | 4.33 | 19.29M |
| October 21, 2025 | 4.3 | 4.35 | 4.35 | 4.37 | 4.29 | 27.74M |
| October 20, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.27 | 21.35M |
| October 17, 2025 | 4.32 | 4.31 | 4.31 | 4.35 | 4.28 | 22.53M |
| October 16, 2025 | 4.38 | 4.33 | 4.33 | 4.39 | 4.32 | 25.57M |
| October 15, 2025 | 4.37 | 4.39 | 4.39 | 4.39 | 4.36 | 22.93M |
| October 14, 2025 | 4.39 | 4.37 | 4.37 | 4.43 | 4.36 | 29.67M |
| October 13, 2025 | 4.34 | 4.39 | 4.39 | 4.41 | 4.29 | 34.28M |
| October 10, 2025 | 4.39 | 4.42 | 4.42 | 4.45 | 4.37 | 34.28M |
| October 09, 2025 | 4.38 | 4.4 | 4.4 | 4.41 | 4.37 | 26.79M |
| September 30, 2025 | 4.4 | 4.37 | 4.37 | 4.42 | 4.36 | 22.77M |
| September 29, 2025 | 4.36 | 4.4 | 4.4 | 4.41 | 4.3 | 27.58M |
| September 26, 2025 | 4.35 | 4.36 | 4.36 | 4.4 | 4.33 | 19.82M |
| September 25, 2025 | 4.33 | 4.37 | 4.37 | 4.38 | 4.3 | 28.48M |
| September 24, 2025 | 4.3 | 4.34 | 4.34 | 4.34 | 4.28 | 20.54M |
| September 23, 2025 | 4.37 | 4.3 | 4.3 | 4.37 | 4.25 | 33.07M |
| September 22, 2025 | 4.4 | 4.37 | 4.37 | 4.4 | 4.34 | 23.18M |
| September 19, 2025 | 4.48 | 4.39 | 4.39 | 4.48 | 4.37 | 32.19M |
| September 18, 2025 | 4.49 | 4.43 | 4.43 | 4.5 | 4.41 | 42.73M |
| September 17, 2025 | 4.47 | 4.49 | 4.49 | 4.53 | 4.45 | 41.08M |
| September 16, 2025 | 4.44 | 4.49 | 4.49 | 4.5 | 4.44 | 35.23M |
| September 15, 2025 | 4.46 | 4.43 | 4.43 | 4.5 | 4.42 | 29.81M |
| September 12, 2025 | 4.48 | 4.47 | 4.47 | 4.51 | 4.46 | 36.79M |
| September 11, 2025 | 4.42 | 4.48 | 4.48 | 4.48 | 4.38 | 35.2M |
| September 10, 2025 | 4.42 | 4.41 | 4.41 | 4.43 | 4.39 | 22.09M |
| September 09, 2025 | 4.46 | 4.41 | 4.41 | 4.47 | 4.39 | 33.61M |
| September 08, 2025 | 4.44 | 4.47 | 4.47 | 4.5 | 4.44 | 34.35M |
| September 05, 2025 | 4.41 | 4.46 | 4.46 | 4.46 | 4.37 | 28.26M |
| September 04, 2025 | 4.41 | 4.41 | 4.41 | 4.43 | 4.37 | 35.55M |