4.29
-0.01(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4.3 | 4.28 | 4.28 | 4.31 | 4.2 | 42.07M |
| December 24, 2025 | 4.26 | 4.29 | 4.29 | 4.3 | 4.23 | 30.1M |
| December 23, 2025 | 4.28 | 4.26 | 4.26 | 4.33 | 4.23 | 32.94M |
| December 22, 2025 | 4.28 | 4.29 | 4.29 | 4.36 | 4.26 | 44.97M |
| December 19, 2025 | 4.2 | 4.25 | 4.25 | 4.28 | 4.17 | 39.54M |
| December 18, 2025 | 4.17 | 4.2 | 4.2 | 4.27 | 4.15 | 35.06M |
| December 17, 2025 | 4.18 | 4.18 | 4.18 | 4.21 | 4.13 | 36.84M |
| December 16, 2025 | 4.26 | 4.19 | 4.19 | 4.27 | 4.14 | 55.65M |
| December 15, 2025 | 4.25 | 4.25 | 4.25 | 4.37 | 4.23 | 58.01M |
| December 12, 2025 | 4.33 | 4.28 | 4.28 | 4.37 | 4.28 | 61.53M |
| December 11, 2025 | 4.44 | 4.31 | 4.31 | 4.46 | 4.3 | 39.09M |
| December 10, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.4 | 34.33M |
| December 09, 2025 | 4.55 | 4.42 | 4.42 | 4.55 | 4.41 | 51.12M |
| December 08, 2025 | 4.59 | 4.57 | 4.57 | 4.62 | 4.54 | 50.02M |
| December 05, 2025 | 4.35 | 4.58 | 4.58 | 4.58 | 4.35 | 78.48M |
| December 04, 2025 | 4.45 | 4.36 | 4.36 | 4.47 | 4.34 | 35.23M |
| December 03, 2025 | 4.43 | 4.45 | 4.45 | 4.49 | 4.4 | 34.88M |
| December 02, 2025 | 4.45 | 4.45 | 4.45 | 4.46 | 4.35 | 37.11M |
| December 01, 2025 | 4.37 | 4.47 | 4.47 | 4.59 | 4.35 | 63.3M |
| November 28, 2025 | 4.27 | 4.34 | 4.34 | 4.35 | 4.21 | 28.28M |
| November 27, 2025 | 4.34 | 4.31 | 4.31 | 4.39 | 4.3 | 28.09M |
| November 26, 2025 | 4.38 | 4.33 | 4.33 | 4.43 | 4.31 | 32.43M |
| November 25, 2025 | 4.24 | 4.38 | 4.38 | 4.47 | 4.24 | 63.53M |
| November 24, 2025 | 4.29 | 4.21 | 4.21 | 4.3 | 4.16 | 47.36M |
| November 21, 2025 | 4.45 | 4.25 | 4.25 | 4.45 | 4.25 | 62.45M |
| November 20, 2025 | 4.5 | 4.49 | 4.49 | 4.56 | 4.45 | 36.23M |
| November 19, 2025 | 4.54 | 4.5 | 4.5 | 4.6 | 4.46 | 39.77M |
| November 18, 2025 | 4.66 | 4.53 | 4.53 | 4.68 | 4.49 | 46.32M |
| November 17, 2025 | 4.59 | 4.68 | 4.68 | 4.72 | 4.57 | 57.91M |
| November 14, 2025 | 4.6 | 4.61 | 4.61 | 4.69 | 4.58 | 47.44M |
| November 13, 2025 | 4.57 | 4.63 | 4.63 | 4.64 | 4.53 | 51.69M |
| November 12, 2025 | 4.54 | 4.55 | 4.55 | 4.63 | 4.47 | 46.4M |
| November 11, 2025 | 4.61 | 4.55 | 4.55 | 4.61 | 4.54 | 34.12M |
| November 10, 2025 | 4.58 | 4.6 | 4.6 | 4.62 | 4.53 | 39.06M |
| November 07, 2025 | 4.63 | 4.58 | 4.58 | 4.64 | 4.57 | 48.85M |
| November 06, 2025 | 4.58 | 4.66 | 4.66 | 4.7 | 4.57 | 58.94M |
| November 05, 2025 | 4.55 | 4.6 | 4.6 | 4.62 | 4.53 | 55.85M |
| November 04, 2025 | 4.6 | 4.6 | 4.6 | 4.65 | 4.56 | 72.54M |
| November 03, 2025 | 4.49 | 4.6 | 4.6 | 4.64 | 4.46 | 82.59M |
| October 31, 2025 | 4.46 | 4.5 | 4.5 | 4.57 | 4.46 | 60.7M |
| October 30, 2025 | 4.52 | 4.47 | 4.47 | 4.56 | 4.47 | 71.78M |
| October 29, 2025 | 4.42 | 4.55 | 4.55 | 4.59 | 4.38 | 124.32M |
| October 28, 2025 | 4.44 | 4.41 | 4.41 | 4.57 | 4.4 | 171.76M |
| October 27, 2025 | 4.33 | 4.3 | 4.3 | 4.35 | 4.27 | 35.8M |
| October 24, 2025 | 4.41 | 4.33 | 4.33 | 4.43 | 4.3 | 40.53M |
| October 23, 2025 | 4.3 | 4.38 | 4.38 | 4.38 | 4.26 | 40.98M |
| October 22, 2025 | 4.31 | 4.31 | 4.31 | 4.34 | 4.26 | 43.52M |
| October 21, 2025 | 4.16 | 4.36 | 4.36 | 4.44 | 4.13 | 81.56M |
| October 20, 2025 | 4.16 | 4.14 | 4.14 | 4.16 | 4.1 | 30.56M |
| October 17, 2025 | 4.21 | 4.12 | 4.12 | 4.26 | 4.11 | 33.86M |
| October 16, 2025 | 4.28 | 4.2 | 4.2 | 4.28 | 4.19 | 36.47M |
| October 15, 2025 | 4.29 | 4.29 | 4.29 | 4.32 | 4.25 | 33.27M |
| October 14, 2025 | 4.36 | 4.28 | 4.28 | 4.42 | 4.26 | 49.65M |
| October 13, 2025 | 4.21 | 4.32 | 4.32 | 4.34 | 4.12 | 49.05M |
| October 10, 2025 | 4.33 | 4.36 | 4.36 | 4.38 | 4.29 | 45.7M |
| October 09, 2025 | 4.29 | 4.36 | 4.36 | 4.36 | 4.26 | 56.42M |
| September 30, 2025 | 4.24 | 4.22 | 4.22 | 4.28 | 4.2 | 36.71M |
| September 29, 2025 | 4.16 | 4.22 | 4.22 | 4.22 | 4.11 | 41.6M |
| September 26, 2025 | 4.15 | 4.14 | 4.14 | 4.2 | 4.13 | 27.62M |
| September 25, 2025 | 4.16 | 4.17 | 4.17 | 4.23 | 4.15 | 36.49M |