4.17
-0.13(-3.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 4.3 | 4.17 | 4.17 | 4.32 | 4.16 | 24.81M |
| December 10, 2025 | 4.36 | 4.3 | 4.3 | 4.39 | 4.29 | 20.09M |
| December 09, 2025 | 4.4 | 4.37 | 4.37 | 4.41 | 4.29 | 22.85M |
| December 08, 2025 | 4.35 | 4.4 | 4.4 | 4.43 | 4.35 | 20.52M |
| December 05, 2025 | 4.3 | 4.35 | 4.35 | 4.37 | 4.26 | 19.26M |
| December 04, 2025 | 4.38 | 4.31 | 4.31 | 4.41 | 4.3 | 17.14M |
| December 03, 2025 | 4.43 | 4.35 | 4.35 | 4.48 | 4.33 | 20.13M |
| December 02, 2025 | 4.41 | 4.45 | 4.45 | 4.48 | 4.29 | 30.68M |
| December 01, 2025 | 4.47 | 4.42 | 4.42 | 4.48 | 4.4 | 25M |
| November 28, 2025 | 4.41 | 4.46 | 4.46 | 4.47 | 4.37 | 22.69M |
| November 27, 2025 | 4.4 | 4.4 | 4.4 | 4.45 | 4.37 | 19.3M |
| November 26, 2025 | 4.46 | 4.4 | 4.4 | 4.48 | 4.37 | 22.29M |
| November 25, 2025 | 4.39 | 4.44 | 4.44 | 4.49 | 4.36 | 28.32M |
| November 24, 2025 | 4.42 | 4.36 | 4.36 | 4.44 | 4.23 | 30.89M |
| November 21, 2025 | 4.48 | 4.4 | 4.4 | 4.57 | 4.38 | 42.67M |
| November 20, 2025 | 4.72 | 4.53 | 4.53 | 4.74 | 4.52 | 50.33M |
| November 19, 2025 | 4.93 | 4.73 | 4.73 | 4.96 | 4.69 | 48.94M |
| November 18, 2025 | 5.17 | 4.91 | 4.91 | 5.17 | 4.85 | 63.92M |
| November 17, 2025 | 4.99 | 5.19 | 5.19 | 5.26 | 4.99 | 86.73M |
| November 14, 2025 | 4.91 | 4.96 | 4.96 | 5.03 | 4.91 | 45.36M |
| November 13, 2025 | 4.84 | 5 | 5 | 5.03 | 4.7 | 72.41M |
| November 12, 2025 | 4.82 | 4.86 | 4.86 | 5.06 | 4.82 | 61.89M |
| November 11, 2025 | 5.01 | 4.83 | 4.83 | 5.01 | 4.82 | 63.17M |
| November 10, 2025 | 4.98 | 5.06 | 5.06 | 5.09 | 4.86 | 67.82M |
| November 07, 2025 | 5.06 | 5.04 | 5.04 | 5.24 | 4.96 | 73.74M |
| November 06, 2025 | 5.15 | 5.02 | 5.02 | 5.19 | 4.92 | 94.81M |
| November 05, 2025 | 4.77 | 5.29 | 5.29 | 5.55 | 4.73 | 147.91M |
| November 04, 2025 | 4.82 | 4.76 | 4.76 | 4.98 | 4.68 | 80.45M |
| November 03, 2025 | 5.02 | 4.9 | 4.9 | 5.07 | 4.75 | 103.79M |
| October 31, 2025 | 4.8 | 5.18 | 5.18 | 5.43 | 4.7 | 152.13M |
| October 30, 2025 | 3.64 | 4.93 | 4.93 | 5.26 | 3.64 | 154.22M |
| October 29, 2025 | 4.89 | 4.61 | 4.61 | 4.92 | 4.56 | 171.12M |
| October 28, 2025 | 4.17 | 4.99 | 4.99 | 4.99 | 4.11 | 205.64M |
| October 27, 2025 | 3.78 | 4.16 | 4.16 | 4.33 | 3.74 | 159.46M |
| October 24, 2025 | 3.64 | 3.61 | 3.61 | 3.68 | 3.59 | 16.05M |
| October 23, 2025 | 3.65 | 3.64 | 3.64 | 3.66 | 3.58 | 14.21M |
| October 22, 2025 | 3.65 | 3.64 | 3.64 | 3.7 | 3.63 | 20.75M |
| October 21, 2025 | 3.58 | 3.66 | 3.66 | 3.66 | 3.54 | 24.84M |
| October 20, 2025 | 3.5 | 3.57 | 3.57 | 3.6 | 3.5 | 18.17M |
| October 17, 2025 | 3.51 | 3.49 | 3.49 | 3.56 | 3.48 | 17.36M |
| October 16, 2025 | 3.57 | 3.51 | 3.51 | 3.59 | 3.48 | 17.05M |
| October 15, 2025 | 3.55 | 3.57 | 3.57 | 3.59 | 3.51 | 16.53M |
| October 14, 2025 | 3.6 | 3.53 | 3.53 | 3.63 | 3.52 | 18.06M |
| October 13, 2025 | 3.48 | 3.57 | 3.57 | 3.58 | 3.33 | 25.71M |
| October 10, 2025 | 3.52 | 3.59 | 3.59 | 3.64 | 3.5 | 29.66M |
| October 09, 2025 | 3.61 | 3.52 | 3.52 | 3.63 | 3.5 | 19.94M |
| September 30, 2025 | 3.54 | 3.55 | 3.55 | 3.58 | 3.47 | 19.42M |
| September 29, 2025 | 3.39 | 3.51 | 3.51 | 3.53 | 3.31 | 25.3M |
| September 26, 2025 | 3.32 | 3.39 | 3.39 | 3.44 | 3.29 | 17.67M |
| September 25, 2025 | 3.41 | 3.35 | 3.35 | 3.43 | 3.34 | 13.31M |
| September 24, 2025 | 3.36 | 3.41 | 3.41 | 3.43 | 3.33 | 17.28M |
| September 23, 2025 | 3.44 | 3.34 | 3.34 | 3.45 | 3.25 | 24.65M |
| September 22, 2025 | 3.48 | 3.44 | 3.44 | 3.5 | 3.41 | 18.32M |
| September 19, 2025 | 3.64 | 3.51 | 3.51 | 3.65 | 3.5 | 23.07M |
| September 18, 2025 | 3.73 | 3.61 | 3.61 | 3.74 | 3.56 | 32.58M |
| September 17, 2025 | 3.75 | 3.67 | 3.67 | 3.76 | 3.66 | 31.48M |
| September 16, 2025 | 3.53 | 3.74 | 3.74 | 3.79 | 3.51 | 58.39M |
| September 15, 2025 | 3.54 | 3.53 | 3.53 | 3.56 | 3.49 | 16.88M |
| September 12, 2025 | 3.57 | 3.53 | 3.53 | 3.61 | 3.53 | 24.46M |
| September 11, 2025 | 3.56 | 3.57 | 3.57 | 3.57 | 3.47 | 21.68M |