4.23
+0.05000002(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.42 | 4.18 | 4.18 | 4.42 | 4.14 | 70.76M |
| December 03, 2025 | 4.45 | 4.38 | 4.38 | 4.46 | 4.27 | 69.76M |
| December 02, 2025 | 4.48 | 4.45 | 4.45 | 4.5 | 4.42 | 72.01M |
| December 01, 2025 | 4.37 | 4.52 | 4.52 | 4.54 | 4.31 | 127.29M |
| November 28, 2025 | 4.42 | 4.36 | 4.36 | 4.5 | 4.31 | 68.85M |
| November 27, 2025 | 4.36 | 4.4 | 4.4 | 4.54 | 4.34 | 91.11M |
| November 26, 2025 | 4.32 | 4.41 | 4.41 | 4.6 | 4.26 | 115.92M |
| November 25, 2025 | 4.29 | 4.36 | 4.36 | 4.39 | 4.26 | 73.92M |
| November 24, 2025 | 4.2 | 4.28 | 4.28 | 4.31 | 4.17 | 81.8M |
| November 21, 2025 | 4.24 | 4.22 | 4.22 | 4.36 | 4.18 | 100.03M |
| November 20, 2025 | 4.15 | 4.33 | 4.33 | 4.55 | 4.13 | 156M |
| November 19, 2025 | 4.24 | 4.14 | 4.14 | 4.26 | 4.09 | 58.05M |
| November 18, 2025 | 4.26 | 4.28 | 4.28 | 4.33 | 4.19 | 70.92M |
| November 17, 2025 | 4.18 | 4.26 | 4.26 | 4.27 | 4.15 | 51.28M |
| November 14, 2025 | 4.15 | 4.21 | 4.21 | 4.33 | 4.12 | 80.45M |
| November 13, 2025 | 4.1 | 4.16 | 4.16 | 4.17 | 4.08 | 34.85M |
| November 12, 2025 | 4.17 | 4.12 | 4.12 | 4.23 | 4.08 | 47.57M |
| November 11, 2025 | 4.19 | 4.19 | 4.19 | 4.23 | 4.17 | 31.11M |
| November 10, 2025 | 4.14 | 4.19 | 4.19 | 4.2 | 4.13 | 31.79M |
| November 07, 2025 | 4.17 | 4.14 | 4.14 | 4.18 | 4.13 | 27.96M |
| November 06, 2025 | 4.21 | 4.17 | 4.17 | 4.23 | 4.14 | 29.9M |
| November 05, 2025 | 4.16 | 4.21 | 4.21 | 4.24 | 4.15 | 30.07M |
| November 04, 2025 | 4.25 | 4.2 | 4.2 | 4.26 | 4.17 | 34.37M |
| November 03, 2025 | 4.16 | 4.28 | 4.28 | 4.28 | 4.16 | 37.91M |
| October 31, 2025 | 4.16 | 4.22 | 4.22 | 4.25 | 4.14 | 47.68M |
| October 30, 2025 | 4.17 | 4.13 | 4.13 | 4.23 | 4.12 | 38.92M |
| October 29, 2025 | 4.2 | 4.19 | 4.19 | 4.25 | 4.15 | 31.37M |
| October 28, 2025 | 4.2 | 4.23 | 4.23 | 4.26 | 4.16 | 52.96M |
| October 27, 2025 | 4.14 | 4.17 | 4.17 | 4.19 | 4.12 | 37.74M |
| October 24, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.1 | 30.14M |
| October 23, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.02 | 25.48M |
| October 22, 2025 | 4.08 | 4.08 | 4.08 | 4.14 | 4.03 | 27.3M |
| October 21, 2025 | 4 | 4.09 | 4.09 | 4.09 | 3.99 | 37.86M |
| October 20, 2025 | 3.99 | 4 | 4 | 4.01 | 3.96 | 30.52M |
| October 17, 2025 | 4.05 | 3.93 | 3.93 | 4.07 | 3.92 | 42.08M |
| October 16, 2025 | 4.09 | 4.04 | 4.04 | 4.09 | 4.02 | 35.42M |
| October 15, 2025 | 4.08 | 4.1 | 4.1 | 4.1 | 4.01 | 33.11M |
| October 14, 2025 | 4.14 | 4.05 | 4.05 | 4.19 | 4.04 | 47.58M |
| October 13, 2025 | 4.03 | 4.14 | 4.14 | 4.15 | 3.89 | 52.89M |
| October 10, 2025 | 4.28 | 4.17 | 4.17 | 4.29 | 4.16 | 54.18M |
| October 09, 2025 | 4.35 | 4.3 | 4.3 | 4.4 | 4.28 | 65.03M |
| September 30, 2025 | 4.25 | 4.36 | 4.36 | 4.37 | 4.25 | 60.84M |
| September 29, 2025 | 4.2 | 4.26 | 4.26 | 4.27 | 4.12 | 52.18M |
| September 26, 2025 | 4.4 | 4.19 | 4.19 | 4.4 | 4.19 | 72.59M |
| September 25, 2025 | 4.4 | 4.42 | 4.42 | 4.55 | 4.38 | 55.43M |
| September 24, 2025 | 4.32 | 4.43 | 4.43 | 4.43 | 4.25 | 55.63M |
| September 23, 2025 | 4.5 | 4.34 | 4.34 | 4.54 | 4.26 | 84.91M |
| September 22, 2025 | 4.42 | 4.54 | 4.54 | 4.63 | 4.42 | 64.1M |
| September 19, 2025 | 4.54 | 4.45 | 4.45 | 4.72 | 4.45 | 81.57M |
| September 18, 2025 | 4.68 | 4.6 | 4.6 | 4.76 | 4.53 | 110.62M |
| September 17, 2025 | 4.63 | 4.76 | 4.76 | 4.87 | 4.61 | 121.79M |
| September 16, 2025 | 4.48 | 4.66 | 4.66 | 4.68 | 4.45 | 121.81M |
| September 15, 2025 | 4.47 | 4.48 | 4.48 | 4.62 | 4.47 | 72.19M |
| September 12, 2025 | 4.54 | 4.49 | 4.49 | 4.58 | 4.49 | 65.8M |
| September 11, 2025 | 4.42 | 4.56 | 4.56 | 4.56 | 4.33 | 86.38M |
| September 10, 2025 | 4.45 | 4.46 | 4.46 | 4.57 | 4.45 | 61.28M |
| September 09, 2025 | 4.68 | 4.46 | 4.46 | 4.68 | 4.45 | 105.45M |
| September 08, 2025 | 4.69 | 4.72 | 4.72 | 4.77 | 4.61 | 86.99M |
| September 05, 2025 | 4.63 | 4.71 | 4.71 | 4.72 | 4.53 | 101.19M |
| September 04, 2025 | 4.75 | 4.63 | 4.63 | 4.95 | 4.46 | 129.11M |