4.18
-0.15(-3.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.34 | 4.33 | 4.33 | 4.39 | 4.27 | 71.45M |
| December 03, 2025 | 4.31 | 4.37 | 4.37 | 4.43 | 4.31 | 120.59M |
| December 02, 2025 | 4.18 | 4.3 | 4.3 | 4.3 | 4.15 | 103.79M |
| December 01, 2025 | 4.18 | 4.19 | 4.19 | 4.22 | 4.15 | 53.03M |
| November 28, 2025 | 3.97 | 4.15 | 4.15 | 4.23 | 3.94 | 115.96M |
| November 27, 2025 | 3.96 | 3.96 | 3.96 | 4.02 | 3.94 | 44.32M |
| November 26, 2025 | 3.97 | 3.97 | 3.97 | 4.02 | 3.96 | 33.76M |
| November 25, 2025 | 3.96 | 3.98 | 3.98 | 4.02 | 3.95 | 40.22M |
| November 24, 2025 | 3.93 | 3.95 | 3.95 | 3.98 | 3.92 | 45.88M |
| November 21, 2025 | 4 | 3.91 | 3.91 | 4.04 | 3.91 | 73.71M |
| November 20, 2025 | 4.05 | 4.03 | 4.03 | 4.08 | 4.02 | 40.37M |
| November 19, 2025 | 4.13 | 4.06 | 4.06 | 4.15 | 4 | 65.87M |
| November 18, 2025 | 4.21 | 4.14 | 4.14 | 4.23 | 4.12 | 55.07M |
| November 17, 2025 | 4.19 | 4.23 | 4.23 | 4.24 | 4.16 | 55.62M |
| November 14, 2025 | 4.18 | 4.19 | 4.19 | 4.22 | 4.18 | 41.64M |
| November 13, 2025 | 4.21 | 4.2 | 4.2 | 4.23 | 4.18 | 71.71M |
| November 12, 2025 | 4.33 | 4.22 | 4.22 | 4.33 | 4.21 | 102.04M |
| November 11, 2025 | 4.23 | 4.36 | 4.36 | 4.42 | 4.22 | 137.08M |
| November 10, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.2 | 59.84M |
| November 07, 2025 | 4.24 | 4.24 | 4.24 | 4.26 | 4.21 | 45.24M |
| November 06, 2025 | 4.24 | 4.26 | 4.26 | 4.32 | 4.24 | 62.94M |
| November 05, 2025 | 4.22 | 4.25 | 4.25 | 4.27 | 4.2 | 54.03M |
| November 04, 2025 | 4.26 | 4.27 | 4.27 | 4.43 | 4.25 | 94.4M |
| November 03, 2025 | 4.32 | 4.25 | 4.25 | 4.33 | 4.21 | 73.1M |
| October 31, 2025 | 4.3 | 4.32 | 4.32 | 4.41 | 4.29 | 84.6M |
| October 30, 2025 | 4.27 | 4.25 | 4.25 | 4.3 | 4.24 | 58.19M |
| October 29, 2025 | 4.22 | 4.31 | 4.31 | 4.33 | 4.22 | 74M |
| October 28, 2025 | 4.3 | 4.24 | 4.24 | 4.32 | 4.22 | 95.61M |
| October 27, 2025 | 4.35 | 4.33 | 4.33 | 4.41 | 4.32 | 67.25M |
| October 24, 2025 | 4.36 | 4.33 | 4.33 | 4.41 | 4.32 | 54.55M |
| October 23, 2025 | 4.44 | 4.35 | 4.35 | 4.44 | 4.28 | 96.4M |
| October 22, 2025 | 4.47 | 4.45 | 4.45 | 4.55 | 4.43 | 63.29M |
| October 21, 2025 | 4.48 | 4.47 | 4.47 | 4.5 | 4.43 | 63.43M |
| October 20, 2025 | 4.47 | 4.48 | 4.48 | 4.51 | 4.42 | 64.54M |
| October 17, 2025 | 4.59 | 4.46 | 4.46 | 4.6 | 4.42 | 118.33M |
| October 16, 2025 | 4.79 | 4.6 | 4.6 | 4.79 | 4.58 | 148.13M |
| October 15, 2025 | 4.5 | 4.79 | 4.79 | 4.9 | 4.47 | 249.72M |
| October 14, 2025 | 4.38 | 4.52 | 4.52 | 4.79 | 4.36 | 312.12M |
| October 13, 2025 | 4.25 | 4.35 | 4.35 | 4.37 | 4.22 | 88.49M |
| October 10, 2025 | 4.4 | 4.43 | 4.43 | 4.51 | 4.37 | 88.12M |
| October 09, 2025 | 4.5 | 4.41 | 4.41 | 4.52 | 4.39 | 115.26M |
| September 30, 2025 | 4.42 | 4.52 | 4.52 | 4.54 | 4.41 | 88.53M |
| September 29, 2025 | 4.32 | 4.42 | 4.42 | 4.47 | 4.3 | 86.32M |
| September 26, 2025 | 4.34 | 4.34 | 4.34 | 4.45 | 4.31 | 71.65M |
| September 25, 2025 | 4.45 | 4.34 | 4.34 | 4.46 | 4.33 | 89.37M |
| September 24, 2025 | 4.32 | 4.47 | 4.47 | 4.48 | 4.3 | 91.64M |
| September 23, 2025 | 4.52 | 4.34 | 4.34 | 4.54 | 4.25 | 146.92M |
| September 22, 2025 | 4.52 | 4.55 | 4.55 | 4.56 | 4.46 | 78.38M |
| September 19, 2025 | 4.6 | 4.54 | 4.54 | 4.64 | 4.49 | 100.04M |
| September 18, 2025 | 4.71 | 4.62 | 4.62 | 4.93 | 4.58 | 198.72M |
| September 17, 2025 | 4.6 | 4.71 | 4.71 | 4.74 | 4.56 | 113.15M |
| September 16, 2025 | 4.58 | 4.62 | 4.62 | 4.66 | 4.51 | 90.59M |
| September 15, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.53 | 87.8M |
| September 12, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.62 | 88.33M |
| September 11, 2025 | 4.53 | 4.68 | 4.68 | 4.72 | 4.5 | 130.09M |
| September 10, 2025 | 4.45 | 4.53 | 4.53 | 4.57 | 4.45 | 92.64M |
| September 09, 2025 | 4.57 | 4.46 | 4.46 | 4.59 | 4.44 | 119.65M |
| September 08, 2025 | 4.67 | 4.58 | 4.58 | 4.71 | 4.56 | 110.53M |
| September 05, 2025 | 4.65 | 4.67 | 4.67 | 4.69 | 4.54 | 126.21M |
| September 04, 2025 | 4.96 | 4.64 | 4.64 | 4.96 | 4.56 | 196.48M |