4.43
+0.02(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.41 | 4.41 | 4.41 | 4.44 | 4.39 | 21.13M |
| December 03, 2025 | 4.44 | 4.41 | 4.41 | 4.45 | 4.39 | 22.13M |
| December 02, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.41 | 19.78M |
| December 01, 2025 | 4.42 | 4.45 | 4.45 | 4.46 | 4.41 | 22.76M |
| November 28, 2025 | 4.39 | 4.43 | 4.43 | 4.44 | 4.37 | 32.24M |
| November 27, 2025 | 4.4 | 4.39 | 4.39 | 4.43 | 4.38 | 21.54M |
| November 26, 2025 | 4.41 | 4.39 | 4.39 | 4.43 | 4.39 | 25.19M |
| November 25, 2025 | 4.41 | 4.4 | 4.4 | 4.44 | 4.4 | 33M |
| November 24, 2025 | 4.46 | 4.4 | 4.4 | 4.47 | 4.38 | 64.22M |
| November 21, 2025 | 4.57 | 4.44 | 4.44 | 4.59 | 4.43 | 51.83M |
| November 20, 2025 | 4.69 | 4.6 | 4.6 | 4.72 | 4.59 | 40.59M |
| November 19, 2025 | 4.65 | 4.62 | 4.62 | 4.68 | 4.6 | 27.79M |
| November 18, 2025 | 4.66 | 4.65 | 4.65 | 4.69 | 4.64 | 27.18M |
| November 17, 2025 | 4.71 | 4.67 | 4.67 | 4.72 | 4.66 | 30.36M |
| November 14, 2025 | 4.73 | 4.72 | 4.72 | 4.78 | 4.72 | 35.48M |
| November 13, 2025 | 4.72 | 4.75 | 4.75 | 4.75 | 4.69 | 28.6M |
| November 12, 2025 | 4.74 | 4.72 | 4.72 | 4.75 | 4.7 | 29.96M |
| November 11, 2025 | 4.76 | 4.75 | 4.75 | 4.78 | 4.73 | 30.71M |
| November 10, 2025 | 4.72 | 4.77 | 4.77 | 4.78 | 4.71 | 37.46M |
| November 07, 2025 | 4.74 | 4.72 | 4.72 | 4.75 | 4.72 | 26.01M |
| November 06, 2025 | 4.72 | 4.76 | 4.76 | 4.78 | 4.72 | 40.9M |
| November 05, 2025 | 4.71 | 4.72 | 4.72 | 4.74 | 4.69 | 23.56M |
| November 04, 2025 | 4.74 | 4.73 | 4.73 | 4.75 | 4.7 | 32.97M |
| November 03, 2025 | 4.73 | 4.75 | 4.75 | 4.76 | 4.69 | 27.89M |
| October 31, 2025 | 4.77 | 4.74 | 4.74 | 4.79 | 4.74 | 41.99M |
| October 30, 2025 | 4.85 | 4.74 | 4.74 | 4.87 | 4.74 | 57.01M |
| October 29, 2025 | 4.78 | 4.87 | 4.87 | 4.88 | 4.77 | 63.52M |
| October 28, 2025 | 4.84 | 4.79 | 4.79 | 4.84 | 4.77 | 35.26M |
| October 27, 2025 | 4.85 | 4.85 | 4.85 | 4.87 | 4.81 | 42.98M |
| October 24, 2025 | 4.8 | 4.82 | 4.82 | 4.84 | 4.77 | 33.74M |
| October 23, 2025 | 4.74 | 4.8 | 4.8 | 4.81 | 4.71 | 31.65M |
| October 22, 2025 | 4.75 | 4.75 | 4.75 | 4.79 | 4.73 | 25.49M |
| October 21, 2025 | 4.68 | 4.75 | 4.75 | 4.79 | 4.66 | 39.98M |
| October 20, 2025 | 4.69 | 4.67 | 4.67 | 4.7 | 4.64 | 28.56M |
| October 17, 2025 | 4.74 | 4.65 | 4.65 | 4.78 | 4.64 | 34.6M |
| October 16, 2025 | 4.76 | 4.74 | 4.74 | 4.79 | 4.73 | 28.6M |
| October 15, 2025 | 4.72 | 4.77 | 4.77 | 4.78 | 4.69 | 39.44M |
| October 14, 2025 | 4.74 | 4.72 | 4.72 | 4.81 | 4.7 | 41.38M |
| October 13, 2025 | 4.65 | 4.73 | 4.73 | 4.75 | 4.62 | 39.25M |
| October 10, 2025 | 4.77 | 4.81 | 4.81 | 4.84 | 4.75 | 47.75M |
| October 09, 2025 | 4.76 | 4.79 | 4.79 | 4.82 | 4.72 | 46.25M |
| September 30, 2025 | 4.81 | 4.75 | 4.75 | 4.82 | 4.73 | 41.36M |
| September 29, 2025 | 4.65 | 4.82 | 4.82 | 4.88 | 4.62 | 75.11M |
| September 26, 2025 | 4.66 | 4.65 | 4.65 | 4.69 | 4.64 | 25M |
| September 25, 2025 | 4.69 | 4.67 | 4.67 | 4.71 | 4.64 | 25.85M |
| September 24, 2025 | 4.6 | 4.69 | 4.69 | 4.71 | 4.6 | 33.86M |
| September 23, 2025 | 4.71 | 4.63 | 4.63 | 4.72 | 4.56 | 44.62M |
| September 22, 2025 | 4.73 | 4.73 | 4.73 | 4.75 | 4.68 | 32.64M |
| September 19, 2025 | 4.79 | 4.73 | 4.73 | 4.8 | 4.72 | 35.78M |
| September 18, 2025 | 4.92 | 4.79 | 4.79 | 4.92 | 4.73 | 71.7M |
| September 17, 2025 | 4.88 | 4.93 | 4.93 | 4.94 | 4.85 | 51.04M |
| September 16, 2025 | 4.84 | 4.9 | 4.9 | 4.92 | 4.84 | 53.58M |
| September 15, 2025 | 4.87 | 4.84 | 4.84 | 4.88 | 4.82 | 35.35M |
| September 12, 2025 | 4.9 | 4.86 | 4.86 | 4.93 | 4.84 | 52.15M |
| September 11, 2025 | 4.72 | 4.92 | 4.92 | 4.95 | 4.7 | 92.56M |
| September 10, 2025 | 4.74 | 4.73 | 4.73 | 4.77 | 4.7 | 25.99M |
| September 09, 2025 | 4.74 | 4.74 | 4.74 | 4.78 | 4.71 | 34.89M |
| September 08, 2025 | 4.76 | 4.75 | 4.75 | 4.78 | 4.72 | 37.69M |
| September 05, 2025 | 4.72 | 4.76 | 4.76 | 4.77 | 4.67 | 43.78M |
| September 04, 2025 | 4.68 | 4.72 | 4.72 | 4.76 | 4.65 | 57.48M |
