4.09
-0.44(-9.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.59 | 4.53 | 4.53 | 4.6 | 4.49 | 11.98M |
| December 03, 2025 | 4.59 | 4.59 | 4.59 | 4.64 | 4.56 | 11.19M |
| December 02, 2025 | 4.58 | 4.6 | 4.6 | 4.64 | 4.53 | 14.54M |
| December 01, 2025 | 4.56 | 4.59 | 4.59 | 4.61 | 4.56 | 13.53M |
| November 28, 2025 | 4.5 | 4.56 | 4.56 | 4.56 | 4.46 | 10.21M |
| November 27, 2025 | 4.5 | 4.51 | 4.51 | 4.55 | 4.46 | 10.7M |
| November 26, 2025 | 4.51 | 4.48 | 4.48 | 4.58 | 4.47 | 13.9M |
| November 25, 2025 | 4.48 | 4.49 | 4.49 | 4.53 | 4.43 | 14.85M |
| November 24, 2025 | 4.45 | 4.45 | 4.45 | 4.51 | 4.4 | 14.54M |
| November 21, 2025 | 4.58 | 4.45 | 4.45 | 4.62 | 4.44 | 22.34M |
| November 20, 2025 | 4.64 | 4.6 | 4.6 | 4.65 | 4.55 | 13.41M |
| November 19, 2025 | 4.73 | 4.62 | 4.62 | 4.76 | 4.58 | 17.75M |
| November 18, 2025 | 4.88 | 4.73 | 4.73 | 4.89 | 4.69 | 22.37M |
| November 17, 2025 | 4.87 | 4.9 | 4.9 | 4.92 | 4.85 | 14.69M |
| November 14, 2025 | 4.95 | 4.89 | 4.89 | 4.99 | 4.87 | 20.35M |
| November 13, 2025 | 4.93 | 4.95 | 4.95 | 4.96 | 4.89 | 20.66M |
| November 12, 2025 | 4.96 | 4.99 | 4.99 | 5.01 | 4.92 | 17.61M |
| November 11, 2025 | 5.02 | 4.99 | 4.99 | 5.07 | 4.96 | 18.76M |
| November 10, 2025 | 4.93 | 5.02 | 5.02 | 5.02 | 4.88 | 23.9M |
| November 07, 2025 | 4.86 | 4.93 | 4.93 | 4.96 | 4.85 | 18.87M |
| November 06, 2025 | 4.91 | 4.88 | 4.88 | 4.93 | 4.84 | 18.59M |
| November 05, 2025 | 4.85 | 4.94 | 4.94 | 4.97 | 4.82 | 21.69M |
| November 04, 2025 | 4.79 | 4.88 | 4.88 | 4.92 | 4.76 | 25.91M |
| November 03, 2025 | 4.77 | 4.8 | 4.8 | 4.84 | 4.73 | 19M |
| October 31, 2025 | 4.8 | 4.77 | 4.77 | 4.88 | 4.73 | 23.11M |
| October 30, 2025 | 4.84 | 4.71 | 4.71 | 4.85 | 4.71 | 31.23M |
| October 29, 2025 | 4.69 | 4.88 | 4.88 | 4.96 | 4.56 | 44.92M |
| October 28, 2025 | 4.8 | 4.75 | 4.75 | 4.85 | 4.74 | 27.72M |
| October 27, 2025 | 4.78 | 4.87 | 4.87 | 4.97 | 4.71 | 48.55M |
| October 24, 2025 | 4.83 | 4.73 | 4.73 | 4.84 | 4.69 | 19.24M |
| October 23, 2025 | 4.72 | 4.81 | 4.81 | 4.83 | 4.72 | 16.74M |
| October 22, 2025 | 4.77 | 4.75 | 4.74 | 4.81 | 4.73 | 13.85M |
| October 21, 2025 | 4.75 | 4.78 | 4.78 | 4.8 | 4.68 | 19.2M |
| October 20, 2025 | 4.69 | 4.74 | 4.74 | 4.75 | 4.66 | 21.18M |
| October 17, 2025 | 4.68 | 4.63 | 4.63 | 4.74 | 4.62 | 15.15M |
| October 16, 2025 | 4.72 | 4.7 | 4.7 | 4.75 | 4.67 | 22.6M |
| October 15, 2025 | 4.69 | 4.74 | 4.74 | 4.83 | 4.65 | 30.19M |
| October 14, 2025 | 4.65 | 4.69 | 4.69 | 4.74 | 4.61 | 32.61M |
| October 13, 2025 | 4.49 | 4.66 | 4.66 | 4.82 | 4.45 | 32.86M |
| October 10, 2025 | 4.46 | 4.55 | 4.55 | 4.59 | 4.44 | 18.94M |
| October 09, 2025 | 4.4 | 4.46 | 4.46 | 4.46 | 4.38 | 11.87M |
| September 30, 2025 | 4.46 | 4.41 | 4.41 | 4.46 | 4.41 | 10.84M |
| September 29, 2025 | 4.43 | 4.45 | 4.45 | 4.47 | 4.35 | 13.71M |
| September 26, 2025 | 4.4 | 4.45 | 4.45 | 4.46 | 4.38 | 11.13M |
| September 25, 2025 | 4.53 | 4.42 | 4.42 | 4.54 | 4.42 | 19.29M |
| September 24, 2025 | 4.51 | 4.54 | 4.54 | 4.55 | 4.48 | 11.66M |
| September 23, 2025 | 4.58 | 4.52 | 4.52 | 4.59 | 4.44 | 18.27M |
| September 22, 2025 | 4.7 | 4.58 | 4.58 | 4.7 | 4.53 | 29.7M |
| September 19, 2025 | 4.62 | 4.74 | 4.74 | 4.83 | 4.62 | 42.78M |
| September 18, 2025 | 4.71 | 4.62 | 4.62 | 4.73 | 4.57 | 19.57M |
| September 17, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.61 | 21.3M |
| September 16, 2025 | 4.66 | 4.73 | 4.73 | 4.74 | 4.65 | 34.3M |
| September 15, 2025 | 4.6 | 4.63 | 4.63 | 4.66 | 4.57 | 14.44M |
| September 12, 2025 | 4.6 | 4.62 | 4.62 | 4.69 | 4.58 | 21.54M |
| September 11, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.51 | 13.41M |
| September 10, 2025 | 4.54 | 4.61 | 4.61 | 4.62 | 4.51 | 16.29M |
| September 09, 2025 | 4.54 | 4.54 | 4.54 | 4.58 | 4.52 | 10.5M |
| September 08, 2025 | 4.51 | 4.55 | 4.55 | 4.57 | 4.5 | 12.39M |
| September 05, 2025 | 4.45 | 4.52 | 4.52 | 4.52 | 4.42 | 14.4M |
| September 04, 2025 | 4.41 | 4.47 | 4.47 | 4.5 | 4.38 | 14.15M |