4.23
-0.07(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.33 | 4.3 | 4.3 | 4.37 | 4.23 | 19.24M |
| December 03, 2025 | 4.24 | 4.34 | 4.34 | 4.37 | 4.23 | 20.21M |
| December 02, 2025 | 4.26 | 4.28 | 4.28 | 4.31 | 4.18 | 12.73M |
| December 01, 2025 | 4.22 | 4.27 | 4.27 | 4.36 | 4.21 | 20.2M |
| November 28, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.18 | 13.8M |
| November 27, 2025 | 4.2 | 4.25 | 4.25 | 4.27 | 4.14 | 18.89M |
| November 26, 2025 | 4.14 | 4.23 | 4.23 | 4.4 | 4.14 | 23.78M |
| November 25, 2025 | 4.08 | 4.15 | 4.15 | 4.18 | 4.05 | 17.21M |
| November 24, 2025 | 4.05 | 4.08 | 4.08 | 4.16 | 4.05 | 17.09M |
| November 21, 2025 | 4.3 | 4.05 | 4.05 | 4.33 | 4.05 | 18.89M |
| November 20, 2025 | 4.37 | 4.3 | 4.3 | 4.37 | 4.26 | 13.18M |
| November 19, 2025 | 4.46 | 4.35 | 4.35 | 4.47 | 4.32 | 14.31M |
| November 18, 2025 | 4.49 | 4.45 | 4.45 | 4.53 | 4.41 | 13.33M |
| November 17, 2025 | 4.54 | 4.49 | 4.49 | 4.56 | 4.46 | 13.32M |
| November 14, 2025 | 4.48 | 4.53 | 4.53 | 4.57 | 4.48 | 18.01M |
| November 13, 2025 | 4.47 | 4.49 | 4.49 | 4.49 | 4.39 | 13.03M |
| November 12, 2025 | 4.46 | 4.47 | 4.47 | 4.49 | 4.44 | 14.89M |
| November 11, 2025 | 4.43 | 4.46 | 4.46 | 4.47 | 4.38 | 14.12M |
| November 10, 2025 | 4.34 | 4.42 | 4.42 | 4.45 | 4.31 | 19.12M |
| November 07, 2025 | 4.29 | 4.32 | 4.32 | 4.34 | 4.27 | 10.8M |
| November 06, 2025 | 4.34 | 4.3 | 4.3 | 4.35 | 4.25 | 11.45M |
| November 05, 2025 | 4.26 | 4.33 | 4.33 | 4.35 | 4.24 | 13.76M |
| November 04, 2025 | 4.27 | 4.3 | 4.3 | 4.3 | 4.25 | 12.65M |
| November 03, 2025 | 4.21 | 4.29 | 4.29 | 4.29 | 4.19 | 18.41M |
| October 31, 2025 | 4.1 | 4.19 | 4.19 | 4.19 | 4.07 | 15.89M |
| October 30, 2025 | 4.19 | 4.08 | 4.08 | 4.2 | 4.07 | 16.59M |
| October 29, 2025 | 4.25 | 4.21 | 4.21 | 4.25 | 4.16 | 11.5M |
| October 28, 2025 | 4.25 | 4.24 | 4.24 | 4.28 | 4.22 | 8.57M |
| October 27, 2025 | 4.29 | 4.26 | 4.26 | 4.31 | 4.23 | 11.77M |
| October 24, 2025 | 4.33 | 4.28 | 4.28 | 4.36 | 4.27 | 10.81M |
| October 23, 2025 | 4.33 | 4.33 | 4.33 | 4.38 | 4.28 | 11.2M |
| October 22, 2025 | 4.29 | 4.34 | 4.34 | 4.37 | 4.29 | 12.12M |
| October 21, 2025 | 4.21 | 4.3 | 4.3 | 4.3 | 4.19 | 16.7M |
| October 20, 2025 | 4.23 | 4.22 | 4.22 | 4.24 | 4.16 | 11.59M |
| October 17, 2025 | 4.24 | 4.21 | 4.21 | 4.27 | 4.19 | 16.36M |
| October 16, 2025 | 4.23 | 4.24 | 4.24 | 4.28 | 4.19 | 16.84M |
| October 15, 2025 | 4.17 | 4.21 | 4.21 | 4.23 | 4.14 | 12.68M |
| October 14, 2025 | 4.14 | 4.15 | 4.15 | 4.2 | 4.14 | 11.02M |
| October 13, 2025 | 4.07 | 4.13 | 4.13 | 4.14 | 4.03 | 11.25M |
| October 10, 2025 | 4.08 | 4.16 | 4.16 | 4.16 | 4.05 | 13.21M |
| October 09, 2025 | 4.09 | 4.08 | 4.08 | 4.11 | 4.02 | 9.14M |
| September 30, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.07 | 7.69M |
| September 29, 2025 | 4.09 | 4.09 | 4.09 | 4.1 | 3.99 | 7.97M |
| September 26, 2025 | 4.06 | 4.06 | 4.06 | 4.11 | 4.02 | 8.89M |
| September 25, 2025 | 4.13 | 4.08 | 4.08 | 4.16 | 4.05 | 9.65M |
| September 24, 2025 | 4.07 | 4.12 | 4.12 | 4.14 | 4.03 | 10.08M |
| September 23, 2025 | 4.14 | 4.06 | 4.06 | 4.18 | 3.98 | 14.85M |
| September 22, 2025 | 4.25 | 4.15 | 4.15 | 4.25 | 4.12 | 10.13M |
| September 19, 2025 | 4.27 | 4.22 | 4.22 | 4.32 | 4.19 | 16.86M |
| September 18, 2025 | 4.41 | 4.31 | 4.31 | 4.49 | 4.28 | 22.73M |
| September 17, 2025 | 4.39 | 4.4 | 4.4 | 4.44 | 4.36 | 12.25M |
| September 16, 2025 | 4.34 | 4.41 | 4.41 | 4.41 | 4.29 | 17.49M |
| September 15, 2025 | 4.33 | 4.34 | 4.34 | 4.35 | 4.28 | 13.19M |
| September 12, 2025 | 4.35 | 4.32 | 4.32 | 4.37 | 4.31 | 12.88M |
| September 11, 2025 | 4.34 | 4.35 | 4.35 | 4.36 | 4.23 | 15.1M |
| September 10, 2025 | 4.39 | 4.35 | 4.35 | 4.42 | 4.34 | 11.52M |
| September 09, 2025 | 4.42 | 4.38 | 4.38 | 4.46 | 4.35 | 13.88M |
| September 08, 2025 | 4.38 | 4.41 | 4.41 | 4.41 | 4.35 | 16.1M |
| September 05, 2025 | 4.31 | 4.34 | 4.34 | 4.34 | 4.21 | 19.07M |
| September 04, 2025 | 4.35 | 4.31 | 4.31 | 4.41 | 4.26 | 19.72M |