4.46
-0.06(-1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.51 | 4.52 | 4.52 | 4.54 | 4.47 | 11.18M |
| December 03, 2025 | 4.47 | 4.52 | 4.52 | 4.54 | 4.44 | 15.36M |
| December 02, 2025 | 4.38 | 4.46 | 4.46 | 4.47 | 4.37 | 13.89M |
| December 01, 2025 | 4.38 | 4.38 | 4.38 | 4.41 | 4.35 | 14.2M |
| November 28, 2025 | 4.4 | 4.4 | 4.4 | 4.41 | 4.37 | 11.27M |
| November 27, 2025 | 4.43 | 4.41 | 4.41 | 4.44 | 4.4 | 8.46M |
| November 26, 2025 | 4.44 | 4.43 | 4.43 | 4.48 | 4.42 | 10.55M |
| November 25, 2025 | 4.42 | 4.43 | 4.43 | 4.46 | 4.39 | 15.32M |
| November 24, 2025 | 4.46 | 4.39 | 4.4 | 4.48 | 4.39 | 16.98M |
| November 21, 2025 | 4.57 | 4.46 | 4.46 | 4.58 | 4.45 | 18.35M |
| November 20, 2025 | 4.6 | 4.58 | 4.58 | 4.62 | 4.55 | 10.5M |
| November 19, 2025 | 4.65 | 4.59 | 4.59 | 4.68 | 4.57 | 15.06M |
| November 18, 2025 | 4.65 | 4.66 | 4.66 | 4.69 | 4.62 | 16.48M |
| November 17, 2025 | 4.71 | 4.67 | 4.67 | 4.71 | 4.64 | 13.51M |
| November 14, 2025 | 4.73 | 4.71 | 4.71 | 4.77 | 4.71 | 11.4M |
| November 13, 2025 | 4.75 | 4.73 | 4.73 | 4.76 | 4.69 | 15.41M |
| November 12, 2025 | 4.76 | 4.75 | 4.75 | 4.79 | 4.72 | 13.63M |
| November 11, 2025 | 4.74 | 4.76 | 4.76 | 4.78 | 4.72 | 13.09M |
| November 10, 2025 | 4.79 | 4.74 | 4.74 | 4.79 | 4.72 | 18.87M |
| November 07, 2025 | 4.71 | 4.8 | 4.8 | 4.83 | 4.71 | 22.01M |
| November 06, 2025 | 4.69 | 4.74 | 4.74 | 4.83 | 4.66 | 25.63M |
| November 05, 2025 | 4.64 | 4.69 | 4.69 | 4.71 | 4.6 | 25.43M |
| November 04, 2025 | 4.58 | 4.66 | 4.66 | 4.69 | 4.57 | 24.96M |
| November 03, 2025 | 4.54 | 4.59 | 4.59 | 4.59 | 4.52 | 19.99M |
| October 31, 2025 | 4.54 | 4.55 | 4.55 | 4.58 | 4.51 | 24.41M |
| October 30, 2025 | 4.56 | 4.54 | 4.54 | 4.58 | 4.53 | 18.27M |
| October 29, 2025 | 4.54 | 4.54 | 4.54 | 4.57 | 4.48 | 23.9M |
| October 28, 2025 | 4.54 | 4.59 | 4.59 | 4.64 | 4.54 | 43.98M |
| October 27, 2025 | 4.44 | 4.46 | 4.46 | 4.48 | 4.4 | 24.66M |
| October 24, 2025 | 4.46 | 4.44 | 4.44 | 4.48 | 4.42 | 16.82M |
| October 23, 2025 | 4.46 | 4.47 | 4.47 | 4.5 | 4.44 | 21.56M |
| October 22, 2025 | 4.44 | 4.46 | 4.46 | 4.5 | 4.43 | 19.34M |
| October 21, 2025 | 4.42 | 4.44 | 4.44 | 4.46 | 4.41 | 17.5M |
| October 20, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.36 | 13.89M |
| October 17, 2025 | 4.41 | 4.41 | 4.41 | 4.46 | 4.39 | 19.77M |
| October 16, 2025 | 4.4 | 4.42 | 4.42 | 4.42 | 4.39 | 13.53M |
| October 15, 2025 | 4.39 | 4.4 | 4.4 | 4.42 | 4.36 | 15.47M |
| October 14, 2025 | 4.35 | 4.39 | 4.39 | 4.4 | 4.32 | 19.08M |
| October 13, 2025 | 4.3 | 4.37 | 4.37 | 4.37 | 4.24 | 19.78M |
| October 10, 2025 | 4.26 | 4.33 | 4.33 | 4.34 | 4.24 | 14.66M |
| October 09, 2025 | 4.23 | 4.25 | 4.25 | 4.26 | 4.22 | 11.99M |
| September 30, 2025 | 4.27 | 4.23 | 4.23 | 4.27 | 4.22 | 10.45M |
| September 29, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.2 | 8.66M |
| September 26, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.23 | 10.11M |
| September 25, 2025 | 4.32 | 4.26 | 4.26 | 4.32 | 4.23 | 12.05M |
| September 24, 2025 | 4.27 | 4.32 | 4.32 | 4.33 | 4.26 | 8.7M |
| September 23, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.23 | 11.76M |
| September 22, 2025 | 4.32 | 4.29 | 4.29 | 4.33 | 4.27 | 8M |
| September 19, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.26 | 10.44M |
| September 18, 2025 | 4.37 | 4.31 | 4.31 | 4.38 | 4.31 | 13.69M |
| September 17, 2025 | 4.38 | 4.37 | 4.37 | 4.39 | 4.34 | 10.03M |
| September 16, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.35 | 10.63M |
| September 15, 2025 | 4.39 | 4.36 | 4.36 | 4.4 | 4.34 | 10.86M |
| September 12, 2025 | 4.38 | 4.39 | 4.39 | 4.43 | 4.37 | 12.21M |
| September 11, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.34 | 9.68M |
| September 10, 2025 | 4.38 | 4.36 | 4.36 | 4.39 | 4.36 | 5.74M |
| September 09, 2025 | 4.41 | 4.38 | 4.38 | 4.41 | 4.35 | 10.13M |
| September 08, 2025 | 4.38 | 4.41 | 4.41 | 4.42 | 4.37 | 10.54M |
| September 05, 2025 | 4.4 | 4.39 | 4.39 | 4.41 | 4.35 | 13.69M |
| September 04, 2025 | 4.39 | 4.41 | 4.41 | 4.41 | 4.32 | 15.06M |