4.43
-0.09(-1.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.74 | 4.52 | 4.52 | 4.74 | 4.5 | 76.43M |
| December 03, 2025 | 4.52 | 4.8 | 4.8 | 4.8 | 4.48 | 114.45M |
| December 02, 2025 | 4.54 | 4.55 | 4.55 | 4.59 | 4.47 | 54.59M |
| December 01, 2025 | 4.55 | 4.51 | 4.51 | 4.56 | 4.47 | 32.3M |
| November 28, 2025 | 4.42 | 4.5 | 4.5 | 4.5 | 4.38 | 33.48M |
| November 27, 2025 | 4.41 | 4.45 | 4.45 | 4.52 | 4.36 | 41.15M |
| November 26, 2025 | 4.45 | 4.43 | 4.43 | 4.5 | 4.41 | 29.81M |
| November 25, 2025 | 4.39 | 4.47 | 4.47 | 4.48 | 4.39 | 35.69M |
| November 24, 2025 | 4.43 | 4.38 | 4.38 | 4.47 | 4.31 | 39.87M |
| November 21, 2025 | 4.6 | 4.42 | 4.42 | 4.63 | 4.4 | 60.56M |
| November 20, 2025 | 4.71 | 4.65 | 4.65 | 4.76 | 4.62 | 56.46M |
| November 19, 2025 | 4.99 | 4.77 | 4.77 | 5.04 | 4.71 | 88.31M |
| November 18, 2025 | 5.47 | 5.08 | 5.08 | 5.48 | 5 | 125.12M |
| November 17, 2025 | 5.43 | 5.54 | 5.54 | 5.61 | 5.38 | 118.2M |
| November 14, 2025 | 5.27 | 5.47 | 5.47 | 5.58 | 5.27 | 121.1M |
| November 13, 2025 | 5.18 | 5.32 | 5.32 | 5.34 | 5.15 | 88M |
| November 12, 2025 | 5.25 | 5.18 | 5.18 | 5.42 | 5.17 | 78.89M |
| November 11, 2025 | 5.4 | 5.36 | 5.36 | 5.43 | 5.1 | 124.16M |
| November 10, 2025 | 5.48 | 5.49 | 5.49 | 5.72 | 5.37 | 135.93M |
| November 07, 2025 | 5.5 | 5.48 | 5.48 | 5.85 | 5.45 | 121.62M |
| November 06, 2025 | 5.55 | 5.63 | 5.63 | 5.74 | 5.35 | 157.81M |
| November 05, 2025 | 5.45 | 5.46 | 5.46 | 5.7 | 5.36 | 154.74M |
| November 04, 2025 | 5.23 | 5.48 | 5.48 | 5.74 | 5.21 | 139.42M |
| November 03, 2025 | 5.25 | 5.32 | 5.32 | 5.51 | 5.23 | 113.53M |
| October 31, 2025 | 5.29 | 5.25 | 5.25 | 5.47 | 5.22 | 93.36M |
| October 30, 2025 | 5.67 | 5.41 | 5.41 | 5.87 | 5.39 | 157.9M |
| October 29, 2025 | 5.6 | 5.83 | 5.83 | 6.08 | 5.55 | 216.92M |
| October 28, 2025 | 5.5 | 5.99 | 5.99 | 6.08 | 5.5 | 296.19M |
| October 27, 2025 | 5.01 | 5.63 | 5.63 | 5.63 | 4.85 | 275.33M |
| October 24, 2025 | 5.55 | 5.12 | 5.12 | 5.55 | 5.07 | 175.38M |
| October 23, 2025 | 5 | 5.6 | 5.6 | 5.6 | 5 | 81.94M |
| October 22, 2025 | 5.21 | 5.09 | 5.09 | 5.37 | 5.03 | 176.13M |
| October 21, 2025 | 5.78 | 5.48 | 5.48 | 5.9 | 5.3 | 263.4M |
| October 20, 2025 | 4.96 | 5.45 | 5.45 | 5.45 | 4.89 | 179.33M |
| October 17, 2025 | 4.8 | 4.95 | 4.95 | 5.32 | 4.76 | 182.42M |
| October 16, 2025 | 4.55 | 4.92 | 4.92 | 5.06 | 4.5 | 154.39M |
| October 15, 2025 | 4.45 | 4.62 | 4.62 | 4.83 | 4.4 | 124.58M |
| October 14, 2025 | 4.25 | 4.49 | 4.49 | 4.67 | 4.25 | 121.44M |
| October 13, 2025 | 4.17 | 4.25 | 4.25 | 4.26 | 4.14 | 38.4M |
| October 10, 2025 | 4.17 | 4.27 | 4.27 | 4.32 | 4.14 | 65.51M |
| October 09, 2025 | 4.07 | 4.17 | 4.17 | 4.18 | 4.05 | 35.08M |
| September 30, 2025 | 4.06 | 4.07 | 4.07 | 4.09 | 4.04 | 15.93M |
| September 29, 2025 | 4.1 | 4.07 | 4.07 | 4.11 | 4.01 | 28.63M |
| September 26, 2025 | 4.13 | 4.15 | 4.15 | 4.21 | 4.12 | 28.78M |
| September 25, 2025 | 4.15 | 4.11 | 4.11 | 4.19 | 4.1 | 25.58M |
| September 24, 2025 | 4.1 | 4.19 | 4.19 | 4.19 | 4.07 | 38.2M |
| September 23, 2025 | 4.07 | 4.12 | 4.12 | 4.14 | 4.04 | 29.46M |
| September 22, 2025 | 4.13 | 4.08 | 4.08 | 4.15 | 4.06 | 17.49M |
| September 19, 2025 | 4.07 | 4.13 | 4.13 | 4.13 | 4.04 | 28.04M |
| September 18, 2025 | 4.15 | 4.06 | 4.06 | 4.16 | 4.04 | 29.64M |
| September 17, 2025 | 4.14 | 4.16 | 4.16 | 4.2 | 4.1 | 29.9M |
| September 16, 2025 | 4.18 | 4.15 | 4.15 | 4.19 | 4.12 | 29.74M |
| September 15, 2025 | 4.08 | 4.13 | 4.13 | 4.14 | 4.06 | 28.63M |
| September 12, 2025 | 4.05 | 4.09 | 4.09 | 4.1 | 4.03 | 24.63M |
| September 11, 2025 | 4.04 | 4.05 | 4.05 | 4.05 | 4.01 | 11.7M |
| September 10, 2025 | 4.06 | 4.04 | 4.04 | 4.06 | 4.02 | 12.2M |
| September 09, 2025 | 4.04 | 4.06 | 4.06 | 4.08 | 4.03 | 14.4M |
| September 08, 2025 | 4.04 | 4.05 | 4.05 | 4.06 | 4.02 | 14.35M |
| September 05, 2025 | 3.99 | 4.04 | 4.04 | 4.05 | 3.96 | 15.03M |
| September 04, 2025 | 3.94 | 3.98 | 3.98 | 3.99 | 3.93 | 13.24M |
