4.23
+0.03(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.21 | 4.24 | 4.24 | 4.34 | 4.17 | 52.46M |
| December 04, 2025 | 4.27 | 4.2 | 4.2 | 4.31 | 4.18 | 46.42M |
| December 03, 2025 | 4.34 | 4.27 | 4.27 | 4.36 | 4.25 | 47.44M |
| December 02, 2025 | 4.43 | 4.34 | 4.34 | 4.43 | 4.32 | 52.94M |
| December 01, 2025 | 4.46 | 4.44 | 4.44 | 4.47 | 4.35 | 65.32M |
| November 28, 2025 | 4.38 | 4.45 | 4.45 | 4.48 | 4.28 | 76.05M |
| November 27, 2025 | 4.35 | 4.4 | 4.4 | 4.48 | 4.34 | 61.24M |
| November 26, 2025 | 4.33 | 4.38 | 4.38 | 4.52 | 4.3 | 88.09M |
| November 25, 2025 | 4.4 | 4.33 | 4.33 | 4.41 | 4.31 | 50.6M |
| November 24, 2025 | 4.23 | 4.37 | 4.37 | 4.45 | 4.22 | 67.55M |
| November 21, 2025 | 4.33 | 4.22 | 4.22 | 4.44 | 4.16 | 76.1M |
| November 20, 2025 | 4.29 | 4.43 | 4.43 | 4.6 | 4.29 | 97M |
| November 19, 2025 | 4.36 | 4.26 | 4.26 | 4.39 | 4.24 | 46.05M |
| November 18, 2025 | 4.5 | 4.39 | 4.39 | 4.52 | 4.34 | 49.53M |
| November 17, 2025 | 4.6 | 4.51 | 4.51 | 4.62 | 4.49 | 62.76M |
| November 14, 2025 | 4.54 | 4.53 | 4.53 | 4.65 | 4.45 | 88.99M |
| November 13, 2025 | 4.25 | 4.5 | 4.5 | 4.57 | 4.22 | 133.57M |
| November 12, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.16 | 51.11M |
| November 11, 2025 | 4.19 | 4.26 | 4.26 | 4.4 | 4.13 | 97.51M |
| November 10, 2025 | 4.23 | 4.17 | 4.17 | 4.3 | 4.16 | 54.81M |
| November 07, 2025 | 4.15 | 4.23 | 4.23 | 4.38 | 4.12 | 94.51M |
| November 06, 2025 | 4.09 | 4.15 | 4.15 | 4.18 | 4.07 | 53.04M |
| November 05, 2025 | 4.05 | 4.08 | 4.08 | 4.09 | 3.96 | 68.1M |
| November 04, 2025 | 4.23 | 4.1 | 4.1 | 4.23 | 4.08 | 51.88M |
| November 03, 2025 | 4.19 | 4.22 | 4.22 | 4.24 | 4.08 | 52.02M |
| October 31, 2025 | 4.12 | 4.18 | 4.18 | 4.22 | 4.11 | 65.95M |
| October 30, 2025 | 4.2 | 4.12 | 4.12 | 4.23 | 4.11 | 58.69M |
| October 29, 2025 | 4.25 | 4.22 | 4.22 | 4.4 | 4.1 | 112.6M |
| October 28, 2025 | 4.51 | 4.26 | 4.26 | 4.51 | 4.25 | 133.23M |
| October 27, 2025 | 4.68 | 4.55 | 4.55 | 4.71 | 4.48 | 90.58M |
| October 24, 2025 | 4.61 | 4.66 | 4.66 | 4.68 | 4.59 | 69.91M |
| October 23, 2025 | 4.56 | 4.59 | 4.59 | 4.63 | 4.5 | 66.95M |
| October 22, 2025 | 4.35 | 4.55 | 4.55 | 4.68 | 4.35 | 113.65M |
| October 21, 2025 | 4.3 | 4.4 | 4.4 | 4.43 | 4.29 | 74.58M |
| October 20, 2025 | 4.37 | 4.31 | 4.31 | 4.39 | 4.26 | 63.97M |
| October 17, 2025 | 4.49 | 4.29 | 4.29 | 4.58 | 4.27 | 128.84M |
| October 16, 2025 | 4.76 | 4.51 | 4.51 | 4.78 | 4.34 | 112.56M |
| October 15, 2025 | 4.63 | 4.77 | 4.77 | 4.82 | 4.5 | 109.93M |
| October 14, 2025 | 4.85 | 4.62 | 4.62 | 4.97 | 4.6 | 123.28M |
| October 13, 2025 | 4.67 | 4.78 | 4.78 | 4.83 | 4.55 | 149.72M |
| October 10, 2025 | 4.72 | 4.92 | 4.92 | 5.04 | 4.64 | 150.07M |
| October 09, 2025 | 4.73 | 4.72 | 4.72 | 4.82 | 4.65 | 113.02M |
| September 30, 2025 | 4.35 | 4.7 | 4.7 | 4.77 | 4.33 | 147.7M |
| September 29, 2025 | 4.35 | 4.37 | 4.37 | 4.45 | 4.25 | 115.22M |
| September 26, 2025 | 4.45 | 4.36 | 4.36 | 4.53 | 4.33 | 135.68M |
| September 25, 2025 | 4.33 | 4.5 | 4.5 | 4.61 | 4.23 | 191.33M |
| September 24, 2025 | 4.28 | 4.3 | 4.3 | 4.4 | 4.22 | 117.11M |
| September 23, 2025 | 4.22 | 4.31 | 4.31 | 4.33 | 4.07 | 168.91M |
| September 22, 2025 | 4.15 | 4.2 | 4.2 | 4.23 | 4 | 130.69M |
| September 19, 2025 | 4.12 | 4.16 | 4.16 | 4.24 | 4.08 | 138.66M |
| September 18, 2025 | 4.09 | 4.14 | 4.14 | 4.2 | 4.06 | 160.8M |
| September 17, 2025 | 4.07 | 4.1 | 4.1 | 4.16 | 4.02 | 170.64M |
| September 16, 2025 | 3.83 | 4.07 | 4.07 | 4.2 | 3.83 | 282.67M |
| September 15, 2025 | 3.73 | 3.82 | 3.82 | 3.85 | 3.71 | 124.83M |
| September 12, 2025 | 3.65 | 3.73 | 3.73 | 3.76 | 3.6 | 141.26M |
| September 11, 2025 | 3.61 | 3.65 | 3.65 | 3.69 | 3.56 | 106.01M |
| September 10, 2025 | 3.49 | 3.61 | 3.61 | 3.69 | 3.46 | 92.66M |
| September 09, 2025 | 3.59 | 3.5 | 3.5 | 3.65 | 3.49 | 71.7M |
| September 08, 2025 | 3.55 | 3.59 | 3.59 | 3.63 | 3.5 | 118.23M |
| September 05, 2025 | 3.49 | 3.54 | 3.54 | 3.55 | 3.48 | 99.64M |