4.41
+0.01(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.36 | 4.41 | 4.41 | 4.46 | 4.32 | 26.08M |
| December 03, 2025 | 4.4 | 4.4 | 4.4 | 4.42 | 4.35 | 23.45M |
| December 02, 2025 | 4.41 | 4.39 | 4.39 | 4.42 | 4.33 | 21.45M |
| December 01, 2025 | 4.44 | 4.41 | 4.41 | 4.47 | 4.4 | 24.95M |
| November 28, 2025 | 4.36 | 4.43 | 4.43 | 4.43 | 4.34 | 26.55M |
| November 27, 2025 | 4.31 | 4.34 | 4.34 | 4.39 | 4.3 | 19.5M |
| November 26, 2025 | 4.42 | 4.32 | 4.32 | 4.43 | 4.31 | 25.29M |
| November 25, 2025 | 4.34 | 4.41 | 4.41 | 4.45 | 4.33 | 26.96M |
| November 24, 2025 | 4.32 | 4.33 | 4.33 | 4.37 | 4.23 | 29.61M |
| November 21, 2025 | 4.36 | 4.27 | 4.27 | 4.44 | 4.26 | 34.97M |
| November 20, 2025 | 4.5 | 4.42 | 4.42 | 4.52 | 4.41 | 24.79M |
| November 19, 2025 | 4.55 | 4.47 | 4.47 | 4.59 | 4.44 | 30.33M |
| November 18, 2025 | 4.58 | 4.55 | 4.55 | 4.6 | 4.52 | 35.33M |
| November 17, 2025 | 4.65 | 4.62 | 4.62 | 4.71 | 4.58 | 38.92M |
| November 14, 2025 | 4.71 | 4.66 | 4.66 | 4.76 | 4.66 | 44.58M |
| November 13, 2025 | 4.74 | 4.77 | 4.77 | 4.79 | 4.62 | 53.03M |
| November 12, 2025 | 4.92 | 4.74 | 4.74 | 4.97 | 4.69 | 68.69M |
| November 11, 2025 | 5.1 | 4.88 | 4.88 | 5.11 | 4.85 | 86.6M |
| November 10, 2025 | 4.95 | 5.16 | 5.16 | 5.18 | 4.74 | 111.16M |
| November 07, 2025 | 4.93 | 4.97 | 4.97 | 5.32 | 4.89 | 115.7M |
| November 06, 2025 | 5.02 | 5.08 | 5.08 | 5.14 | 4.83 | 147.52M |
| November 05, 2025 | 4.48 | 5.3 | 5.3 | 5.4 | 4.38 | 204.6M |
| November 04, 2025 | 4.12 | 4.6 | 4.6 | 4.85 | 4.08 | 143.68M |
| November 03, 2025 | 4.08 | 4.11 | 4.11 | 4.12 | 4.03 | 32.88M |
| October 31, 2025 | 3.99 | 4.07 | 4.07 | 4.09 | 3.97 | 36.23M |
| October 30, 2025 | 3.97 | 4.02 | 4.02 | 4.15 | 3.97 | 43.61M |
| October 29, 2025 | 3.97 | 3.93 | 3.93 | 3.98 | 3.9 | 16.8M |
| October 28, 2025 | 4 | 3.99 | 3.99 | 4.01 | 3.94 | 14.04M |
| October 27, 2025 | 4.02 | 3.99 | 3.99 | 4.04 | 3.93 | 20.44M |
| October 24, 2025 | 3.99 | 4.01 | 4.01 | 4.02 | 3.97 | 17.43M |
| October 23, 2025 | 3.96 | 3.99 | 3.99 | 3.99 | 3.92 | 12.59M |
| October 22, 2025 | 3.98 | 3.96 | 3.96 | 3.99 | 3.93 | 12.14M |
| October 21, 2025 | 3.88 | 3.98 | 3.98 | 3.98 | 3.88 | 22.01M |
| October 20, 2025 | 3.81 | 3.89 | 3.89 | 3.9 | 3.8 | 17.17M |
| October 17, 2025 | 3.87 | 3.77 | 3.77 | 3.88 | 3.76 | 17.04M |
| October 16, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.85 | 13.62M |
| October 15, 2025 | 3.89 | 3.91 | 3.91 | 3.92 | 3.85 | 13.7M |
| October 14, 2025 | 3.96 | 3.87 | 3.87 | 3.97 | 3.86 | 22.54M |
| October 13, 2025 | 3.86 | 3.95 | 3.95 | 3.96 | 3.75 | 24.08M |
| October 10, 2025 | 3.9 | 3.97 | 3.97 | 3.97 | 3.87 | 21.06M |
| October 09, 2025 | 3.88 | 3.91 | 3.91 | 3.95 | 3.87 | 15.82M |
| September 30, 2025 | 3.87 | 3.88 | 3.88 | 3.9 | 3.85 | 11.51M |
| September 29, 2025 | 3.83 | 3.87 | 3.87 | 3.88 | 3.75 | 12.03M |
| September 26, 2025 | 3.83 | 3.82 | 3.82 | 3.89 | 3.79 | 14.39M |
| September 25, 2025 | 3.92 | 3.84 | 3.84 | 3.94 | 3.83 | 16.34M |
| September 24, 2025 | 3.87 | 3.93 | 3.93 | 3.95 | 3.84 | 16.81M |
| September 23, 2025 | 3.96 | 3.91 | 3.91 | 3.97 | 3.73 | 28.78M |
| September 22, 2025 | 3.9 | 3.95 | 3.95 | 3.95 | 3.84 | 21.47M |
| September 19, 2025 | 3.98 | 3.86 | 3.86 | 4 | 3.84 | 23.22M |
| September 18, 2025 | 3.94 | 3.97 | 3.97 | 4.09 | 3.92 | 29.94M |
| September 17, 2025 | 3.97 | 3.99 | 3.99 | 4 | 3.95 | 18.61M |
| September 16, 2025 | 3.88 | 3.98 | 3.98 | 3.98 | 3.85 | 24.66M |
| September 15, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.84 | 12.49M |
| September 12, 2025 | 3.94 | 3.91 | 3.91 | 3.95 | 3.9 | 11.23M |
| September 11, 2025 | 3.85 | 3.93 | 3.93 | 3.93 | 3.8 | 18.12M |
| September 10, 2025 | 3.84 | 3.85 | 3.85 | 3.89 | 3.83 | 10.55M |
| September 09, 2025 | 3.91 | 3.84 | 3.84 | 3.91 | 3.82 | 13.26M |
| September 08, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.83 | 16.27M |
| September 05, 2025 | 3.79 | 3.85 | 3.85 | 3.85 | 3.74 | 15.98M |
| September 04, 2025 | 3.81 | 3.76 | 3.76 | 3.84 | 3.71 | 18.16M |