4.18
+0.03(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.16 | 4.15 | 4.15 | 4.18 | 4.1 | 23.12M |
| December 03, 2025 | 4.25 | 4.16 | 4.16 | 4.25 | 4.14 | 28.65M |
| December 02, 2025 | 4.26 | 4.23 | 4.23 | 4.27 | 4.21 | 23.22M |
| December 01, 2025 | 4.25 | 4.28 | 4.28 | 4.3 | 4.24 | 19.13M |
| November 28, 2025 | 4.21 | 4.27 | 4.27 | 4.28 | 4.2 | 19.67M |
| November 27, 2025 | 4.26 | 4.21 | 4.21 | 4.28 | 4.2 | 20.1M |
| November 26, 2025 | 4.3 | 4.25 | 4.25 | 4.32 | 4.23 | 23.12M |
| November 25, 2025 | 4.25 | 4.31 | 4.31 | 4.35 | 4.25 | 21.79M |
| November 24, 2025 | 4.22 | 4.25 | 4.25 | 4.28 | 4.18 | 22.06M |
| November 21, 2025 | 4.34 | 4.2 | 4.2 | 4.39 | 4.2 | 41.81M |
| November 20, 2025 | 4.43 | 4.4 | 4.4 | 4.48 | 4.37 | 28.32M |
| November 19, 2025 | 4.54 | 4.42 | 4.42 | 4.59 | 4.41 | 40.41M |
| November 18, 2025 | 4.66 | 4.56 | 4.56 | 4.67 | 4.54 | 41.19M |
| November 17, 2025 | 4.66 | 4.67 | 4.67 | 4.74 | 4.64 | 52.63M |
| November 14, 2025 | 4.59 | 4.63 | 4.63 | 4.74 | 4.57 | 67.24M |
| November 13, 2025 | 4.54 | 4.59 | 4.59 | 4.62 | 4.5 | 45.07M |
| November 12, 2025 | 4.54 | 4.54 | 4.54 | 4.59 | 4.47 | 39.04M |
| November 11, 2025 | 4.51 | 4.55 | 4.55 | 4.56 | 4.51 | 33.56M |
| November 10, 2025 | 4.59 | 4.51 | 4.51 | 4.6 | 4.47 | 51.81M |
| November 07, 2025 | 4.49 | 4.57 | 4.57 | 4.64 | 4.46 | 66.48M |
| November 06, 2025 | 4.49 | 4.51 | 4.51 | 4.53 | 4.46 | 30M |
| November 05, 2025 | 4.46 | 4.5 | 4.5 | 4.54 | 4.4 | 37.07M |
| November 04, 2025 | 4.57 | 4.51 | 4.51 | 4.58 | 4.46 | 35.53M |
| November 03, 2025 | 4.45 | 4.57 | 4.57 | 4.6 | 4.44 | 48.14M |
| October 31, 2025 | 4.43 | 4.46 | 4.46 | 4.51 | 4.42 | 27.41M |
| October 30, 2025 | 4.54 | 4.44 | 4.44 | 4.54 | 4.44 | 42.15M |
| October 29, 2025 | 4.53 | 4.55 | 4.55 | 4.55 | 4.46 | 31.61M |
| October 28, 2025 | 4.56 | 4.54 | 4.54 | 4.6 | 4.51 | 42.9M |
| October 27, 2025 | 4.5 | 4.53 | 4.53 | 4.56 | 4.45 | 36.15M |
| October 24, 2025 | 4.45 | 4.47 | 4.47 | 4.49 | 4.44 | 20.76M |
| October 23, 2025 | 4.46 | 4.44 | 4.44 | 4.46 | 4.36 | 26.75M |
| October 22, 2025 | 4.45 | 4.46 | 4.46 | 4.5 | 4.4 | 28M |
| October 21, 2025 | 4.38 | 4.47 | 4.47 | 4.48 | 4.32 | 36.95M |
| October 20, 2025 | 4.35 | 4.36 | 4.36 | 4.42 | 4.32 | 36.66M |
| October 17, 2025 | 4.5 | 4.29 | 4.29 | 4.52 | 4.28 | 62.18M |
| October 16, 2025 | 4.62 | 4.5 | 4.5 | 4.62 | 4.48 | 37.39M |
| October 15, 2025 | 4.51 | 4.62 | 4.62 | 4.62 | 4.45 | 50.63M |
| October 14, 2025 | 4.68 | 4.5 | 4.5 | 4.81 | 4.49 | 71.51M |
| October 13, 2025 | 4.56 | 4.67 | 4.67 | 4.68 | 4.35 | 68.48M |
| October 10, 2025 | 4.6 | 4.68 | 4.68 | 4.8 | 4.55 | 73.3M |
| October 09, 2025 | 4.63 | 4.61 | 4.61 | 4.7 | 4.6 | 52.58M |
| September 30, 2025 | 4.65 | 4.62 | 4.62 | 4.75 | 4.59 | 44.91M |
| September 29, 2025 | 4.58 | 4.64 | 4.64 | 4.67 | 4.57 | 39.83M |
| September 26, 2025 | 4.71 | 4.57 | 4.57 | 4.74 | 4.57 | 69.62M |
| September 25, 2025 | 4.84 | 4.75 | 4.75 | 4.92 | 4.74 | 74.31M |
| September 24, 2025 | 4.85 | 4.81 | 4.81 | 4.9 | 4.74 | 72.84M |
| September 23, 2025 | 4.82 | 4.89 | 4.89 | 5.05 | 4.72 | 123.93M |
| September 22, 2025 | 4.73 | 4.81 | 4.81 | 4.84 | 4.72 | 50.5M |
| September 19, 2025 | 4.9 | 4.75 | 4.75 | 4.98 | 4.74 | 85.54M |
| September 18, 2025 | 4.89 | 4.95 | 4.95 | 5.07 | 4.85 | 165.51M |
| September 17, 2025 | 4.84 | 4.92 | 4.92 | 4.92 | 4.79 | 72M |
| September 16, 2025 | 4.75 | 4.87 | 4.87 | 4.96 | 4.73 | 82.67M |
| September 15, 2025 | 4.8 | 4.76 | 4.76 | 4.84 | 4.72 | 45.41M |
| September 12, 2025 | 4.85 | 4.85 | 4.85 | 4.9 | 4.81 | 61.94M |
| September 11, 2025 | 4.7 | 4.86 | 4.86 | 4.87 | 4.64 | 77.66M |
| September 10, 2025 | 4.66 | 4.71 | 4.71 | 4.77 | 4.66 | 40.99M |
| September 09, 2025 | 4.79 | 4.66 | 4.66 | 4.79 | 4.64 | 60.35M |
| September 08, 2025 | 4.69 | 4.83 | 4.83 | 4.84 | 4.67 | 64.68M |
| September 05, 2025 | 4.67 | 4.72 | 4.72 | 4.72 | 4.62 | 51.76M |
| September 04, 2025 | 4.76 | 4.66 | 4.66 | 4.81 | 4.55 | 77.54M |