4.34
-0.03(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.4 | 4.37 | 4.37 | 4.43 | 4.34 | 7.12M |
| December 03, 2025 | 4.35 | 4.43 | 4.43 | 4.45 | 4.35 | 9.7M |
| December 02, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.28 | 8.49M |
| December 01, 2025 | 4.35 | 4.35 | 4.35 | 4.39 | 4.34 | 6.11M |
| November 28, 2025 | 4.38 | 4.34 | 4.34 | 4.38 | 4.29 | 6.45M |
| November 27, 2025 | 4.36 | 4.38 | 4.38 | 4.38 | 4.31 | 6.35M |
| November 26, 2025 | 4.36 | 4.36 | 4.36 | 4.46 | 4.36 | 9.65M |
| November 25, 2025 | 4.26 | 4.34 | 4.34 | 4.39 | 4.25 | 7.64M |
| November 24, 2025 | 4.25 | 4.26 | 4.26 | 4.29 | 4.22 | 6.99M |
| November 21, 2025 | 4.35 | 4.22 | 4.22 | 4.4 | 4.2 | 9.19M |
| November 20, 2025 | 4.42 | 4.38 | 4.38 | 4.42 | 4.35 | 7.89M |
| November 19, 2025 | 4.48 | 4.4 | 4.4 | 4.49 | 4.39 | 9.42M |
| November 18, 2025 | 4.52 | 4.46 | 4.46 | 4.63 | 4.43 | 13.39M |
| November 17, 2025 | 4.54 | 4.48 | 4.48 | 4.56 | 4.45 | 9.16M |
| November 14, 2025 | 4.45 | 4.53 | 4.53 | 4.59 | 4.45 | 14.23M |
| November 13, 2025 | 4.44 | 4.47 | 4.47 | 4.48 | 4.39 | 10.5M |
| November 12, 2025 | 4.41 | 4.43 | 4.43 | 4.47 | 4.4 | 6.92M |
| November 11, 2025 | 4.37 | 4.42 | 4.42 | 4.42 | 4.34 | 7.46M |
| November 10, 2025 | 4.39 | 4.38 | 4.38 | 4.41 | 4.36 | 6.5M |
| November 07, 2025 | 4.34 | 4.38 | 4.38 | 4.39 | 4.32 | 6.58M |
| November 06, 2025 | 4.34 | 4.34 | 4.34 | 4.35 | 4.3 | 4.67M |
| November 05, 2025 | 4.33 | 4.34 | 4.34 | 4.36 | 4.31 | 8.2M |
| November 04, 2025 | 4.3 | 4.32 | 4.32 | 4.33 | 4.25 | 9.78M |
| November 03, 2025 | 4.25 | 4.29 | 4.29 | 4.3 | 4.25 | 7.61M |
| October 31, 2025 | 4.18 | 4.23 | 4.23 | 4.25 | 4.16 | 9.08M |
| October 30, 2025 | 4.23 | 4.16 | 4.16 | 4.23 | 4.15 | 6.13M |
| October 29, 2025 | 4.22 | 4.21 | 4.21 | 4.23 | 4.18 | 5.14M |
| October 28, 2025 | 4.23 | 4.22 | 4.22 | 4.25 | 4.21 | 5.32M |
| October 27, 2025 | 4.23 | 4.22 | 4.22 | 4.25 | 4.17 | 5.76M |
| October 24, 2025 | 4.27 | 4.22 | 4.22 | 4.28 | 4.2 | 6.67M |
| October 23, 2025 | 4.26 | 4.27 | 4.27 | 4.29 | 4.22 | 7.08M |
| October 22, 2025 | 4.21 | 4.26 | 4.26 | 4.27 | 4.19 | 6.74M |
| October 21, 2025 | 4.15 | 4.21 | 4.21 | 4.22 | 4.14 | 7.56M |
| October 20, 2025 | 4.16 | 4.15 | 4.15 | 4.18 | 4.11 | 7.09M |
| October 17, 2025 | 4.15 | 4.16 | 4.16 | 4.21 | 4.13 | 8.5M |
| October 16, 2025 | 4.17 | 4.14 | 4.14 | 4.18 | 4.13 | 5.04M |
| October 15, 2025 | 4.11 | 4.15 | 4.15 | 4.17 | 4.1 | 6.18M |
| October 14, 2025 | 4.09 | 4.11 | 4.11 | 4.13 | 4.08 | 7.02M |
| October 13, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.03 | 5.69M |
| October 10, 2025 | 4.07 | 4.13 | 4.13 | 4.13 | 4.06 | 7.25M |
| October 09, 2025 | 4.04 | 4.07 | 4.07 | 4.09 | 4.03 | 5.57M |
| September 30, 2025 | 4.07 | 4.04 | 4.04 | 4.07 | 4.04 | 3.59M |
| September 29, 2025 | 4.06 | 4.06 | 4.06 | 4.08 | 3.99 | 6.6M |
| September 26, 2025 | 4.08 | 4.06 | 4.06 | 4.1 | 4.02 | 4.47M |
| September 25, 2025 | 4.12 | 4.07 | 4.07 | 4.13 | 4.05 | 5.58M |
| September 24, 2025 | 4.08 | 4.12 | 4.12 | 4.16 | 4.06 | 5.44M |
| September 23, 2025 | 4.13 | 4.11 | 4.11 | 4.14 | 4 | 9.13M |
| September 22, 2025 | 4.15 | 4.13 | 4.13 | 4.19 | 4.11 | 5.76M |
| September 19, 2025 | 4.24 | 4.16 | 4.16 | 4.25 | 4.12 | 9.86M |
| September 18, 2025 | 4.28 | 4.24 | 4.24 | 4.29 | 4.22 | 10.04M |
| September 17, 2025 | 4.32 | 4.27 | 4.27 | 4.33 | 4.26 | 8.65M |
| September 16, 2025 | 4.27 | 4.31 | 4.31 | 4.33 | 4.25 | 7.03M |
| September 15, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.24 | 5.01M |
| September 12, 2025 | 4.26 | 4.28 | 4.28 | 4.3 | 4.25 | 6.39M |
| September 11, 2025 | 4.23 | 4.26 | 4.26 | 4.27 | 4.18 | 6.08M |
| September 10, 2025 | 4.26 | 4.25 | 4.25 | 4.28 | 4.23 | 5.12M |
| September 09, 2025 | 4.28 | 4.26 | 4.26 | 4.3 | 4.23 | 5.31M |
| September 08, 2025 | 4.26 | 4.29 | 4.29 | 4.32 | 4.24 | 8.64M |
| September 05, 2025 | 4.22 | 4.25 | 4.25 | 4.26 | 4.17 | 9.77M |
| September 04, 2025 | 4.2 | 4.24 | 4.24 | 4.26 | 4.17 | 9.05M |