4.00
+0.01(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.04 | 4 | 4 | 4.05 | 3.99 | 12.34M |
| December 03, 2025 | 4.02 | 4.05 | 4.05 | 4.09 | 4 | 17.9M |
| December 02, 2025 | 3.98 | 4.02 | 4.02 | 4.02 | 3.96 | 11.6M |
| December 01, 2025 | 3.95 | 3.98 | 3.98 | 3.98 | 3.94 | 8.68M |
| November 28, 2025 | 3.94 | 3.95 | 3.95 | 3.96 | 3.92 | 10.24M |
| November 27, 2025 | 3.97 | 3.95 | 3.95 | 4 | 3.93 | 16.46M |
| November 26, 2025 | 4.03 | 3.98 | 3.98 | 4.03 | 3.96 | 14.76M |
| November 25, 2025 | 3.95 | 4.03 | 4.03 | 4.04 | 3.93 | 24.1M |
| November 24, 2025 | 3.97 | 3.93 | 3.93 | 3.99 | 3.9 | 28.27M |
| November 21, 2025 | 4.22 | 3.98 | 3.98 | 4.22 | 3.97 | 69.82M |
| November 20, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.26 | 15.71M |
| November 19, 2025 | 4.31 | 4.28 | 4.28 | 4.32 | 4.28 | 19M |
| November 18, 2025 | 4.37 | 4.32 | 4.32 | 4.38 | 4.29 | 29.66M |
| November 17, 2025 | 4.39 | 4.37 | 4.37 | 4.4 | 4.35 | 22.84M |
| November 14, 2025 | 4.34 | 4.39 | 4.39 | 4.44 | 4.34 | 49.39M |
| November 13, 2025 | 4.34 | 4.35 | 4.35 | 4.36 | 4.32 | 17.74M |
| November 12, 2025 | 4.36 | 4.34 | 4.34 | 4.37 | 4.33 | 17.79M |
| November 11, 2025 | 4.34 | 4.36 | 4.36 | 4.37 | 4.33 | 21.07M |
| November 10, 2025 | 4.33 | 4.35 | 4.35 | 4.35 | 4.31 | 21.13M |
| November 07, 2025 | 4.33 | 4.33 | 4.33 | 4.35 | 4.32 | 23.42M |
| November 06, 2025 | 4.34 | 4.35 | 4.35 | 4.39 | 4.3 | 33.15M |
| November 05, 2025 | 4.29 | 4.32 | 4.32 | 4.34 | 4.26 | 23.77M |
| November 04, 2025 | 4.25 | 4.3 | 4.3 | 4.31 | 4.25 | 21.94M |
| November 03, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.24 | 16.16M |
| October 31, 2025 | 4.26 | 4.25 | 4.25 | 4.27 | 4.24 | 17.38M |
| October 30, 2025 | 4.28 | 4.25 | 4.25 | 4.29 | 4.24 | 19.18M |
| October 29, 2025 | 4.33 | 4.28 | 4.28 | 4.33 | 4.26 | 28.31M |
| October 28, 2025 | 4.36 | 4.33 | 4.33 | 4.37 | 4.31 | 31.01M |
| October 27, 2025 | 4.34 | 4.35 | 4.35 | 4.37 | 4.31 | 40.03M |
| October 24, 2025 | 4.36 | 4.34 | 4.34 | 4.41 | 4.32 | 32.05M |
| October 23, 2025 | 4.31 | 4.34 | 4.34 | 4.34 | 4.3 | 23.74M |
| October 22, 2025 | 4.27 | 4.32 | 4.32 | 4.33 | 4.26 | 28.11M |
| October 21, 2025 | 4.24 | 4.28 | 4.28 | 4.29 | 4.22 | 25.31M |
| October 20, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.21 | 12.89M |
| October 17, 2025 | 4.24 | 4.22 | 4.22 | 4.26 | 4.21 | 20.58M |
| October 16, 2025 | 4.26 | 4.24 | 4.24 | 4.26 | 4.22 | 14.86M |
| October 15, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.23 | 15.88M |
| October 14, 2025 | 4.23 | 4.25 | 4.25 | 4.26 | 4.22 | 22.96M |
| October 13, 2025 | 4.2 | 4.23 | 4.23 | 4.23 | 4.18 | 15.15M |
| October 10, 2025 | 4.21 | 4.25 | 4.25 | 4.25 | 4.2 | 17.58M |
| October 09, 2025 | 4.21 | 4.22 | 4.22 | 4.22 | 4.18 | 19.03M |
| September 30, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.19 | 13.85M |
| September 29, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.18 | 19.68M |
| September 26, 2025 | 4.23 | 4.22 | 4.22 | 4.24 | 4.21 | 13.93M |
| September 25, 2025 | 4.26 | 4.22 | 4.22 | 4.27 | 4.22 | 22.28M |
| September 24, 2025 | 4.24 | 4.27 | 4.27 | 4.28 | 4.23 | 19.35M |
| September 23, 2025 | 4.33 | 4.25 | 4.25 | 4.33 | 4.22 | 33.94M |
| September 22, 2025 | 4.37 | 4.34 | 4.34 | 4.38 | 4.31 | 28.13M |
| September 19, 2025 | 4.37 | 4.37 | 4.37 | 4.4 | 4.33 | 35.98M |
| September 18, 2025 | 4.46 | 4.37 | 4.37 | 4.48 | 4.37 | 68.6M |
| September 17, 2025 | 4.45 | 4.47 | 4.47 | 4.53 | 4.42 | 78.91M |
| September 16, 2025 | 4.46 | 4.52 | 4.52 | 4.7 | 4.46 | 163.79M |
| September 15, 2025 | 4.32 | 4.29 | 4.29 | 4.33 | 4.28 | 17.27M |
| September 12, 2025 | 4.31 | 4.32 | 4.32 | 4.34 | 4.3 | 19.04M |
| September 11, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.29 | 27.65M |
| September 10, 2025 | 4.28 | 4.35 | 4.35 | 4.38 | 4.25 | 51.64M |
| September 09, 2025 | 4.27 | 4.29 | 4.29 | 4.31 | 4.26 | 22.33M |
| September 08, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.24 | 14.31M |
| September 05, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.21 | 15.65M |
| September 04, 2025 | 4.21 | 4.26 | 4.26 | 4.28 | 4.2 | 20.78M |
