4.20
+0.01(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.22 | 4.19 | 4.19 | 4.31 | 4.18 | 2.4M |
| December 03, 2025 | 4.32 | 4.26 | 4.26 | 4.43 | 4.25 | 3.11M |
| December 02, 2025 | 4.41 | 4.35 | 4.35 | 4.41 | 4.31 | 2.47M |
| December 01, 2025 | 4.26 | 4.41 | 4.41 | 4.44 | 4.26 | 3.91M |
| November 28, 2025 | 4.29 | 4.3 | 4.3 | 4.35 | 4.19 | 2.7M |
| November 27, 2025 | 4.26 | 4.26 | 4.26 | 4.31 | 4.2 | 1.18M |
| November 26, 2025 | 4.29 | 4.27 | 4.27 | 4.38 | 4.22 | 1.74M |
| November 25, 2025 | 4.24 | 4.29 | 4.29 | 4.35 | 4.24 | 1.23M |
| November 24, 2025 | 4.24 | 4.22 | 4.22 | 4.27 | 4.14 | 1.85M |
| November 21, 2025 | 4.39 | 4.22 | 4.22 | 4.46 | 4.21 | 3.54M |
| November 20, 2025 | 4.41 | 4.43 | 4.43 | 4.5 | 4.36 | 1.99M |
| November 19, 2025 | 4.5 | 4.4 | 4.4 | 4.56 | 4.34 | 3.11M |
| November 18, 2025 | 4.6 | 4.49 | 4.49 | 4.62 | 4.46 | 3.59M |
| November 17, 2025 | 4.62 | 4.64 | 4.64 | 4.75 | 4.55 | 2.8M |
| November 14, 2025 | 4.59 | 4.6 | 4.6 | 4.68 | 4.56 | 2.64M |
| November 13, 2025 | 4.72 | 4.64 | 4.64 | 4.76 | 4.59 | 4.54M |
| November 12, 2025 | 4.65 | 4.75 | 4.75 | 4.83 | 4.58 | 4.52M |
| November 11, 2025 | 4.69 | 4.68 | 4.68 | 4.79 | 4.63 | 5.35M |
| November 10, 2025 | 4.45 | 4.65 | 4.65 | 4.65 | 4.45 | 5.74M |
| November 07, 2025 | 4.43 | 4.43 | 4.43 | 4.67 | 4.42 | 6.97M |
| November 06, 2025 | 4.52 | 4.52 | 4.52 | 4.76 | 4.46 | 9.77M |
| November 05, 2025 | 4.45 | 4.58 | 4.58 | 4.65 | 4.43 | 13.22M |
| November 04, 2025 | 4.28 | 4.43 | 4.43 | 4.43 | 4.26 | 5.79M |
| November 03, 2025 | 4.02 | 4.22 | 4.22 | 4.22 | 3.99 | 7.28M |
| October 31, 2025 | 3.97 | 4.02 | 4.02 | 4.05 | 3.96 | 2.77M |
| October 30, 2025 | 3.89 | 4 | 4 | 4.01 | 3.89 | 3.19M |
| October 29, 2025 | 3.86 | 3.9 | 3.9 | 3.93 | 3.83 | 2.11M |
| October 28, 2025 | 3.9 | 3.87 | 3.87 | 3.94 | 3.83 | 2.04M |
| October 27, 2025 | 3.85 | 3.9 | 3.9 | 3.91 | 3.83 | 1.87M |
| October 24, 2025 | 4.03 | 3.89 | 3.89 | 4.03 | 3.87 | 5.15M |
| October 23, 2025 | 4 | 3.99 | 3.99 | 4.04 | 3.97 | 1.18M |
| October 22, 2025 | 4.01 | 4.04 | 4.04 | 4.18 | 3.98 | 3.34M |
| October 21, 2025 | 3.84 | 4 | 4 | 4.01 | 3.84 | 2.5M |
| October 20, 2025 | 3.77 | 3.87 | 3.87 | 3.88 | 3.73 | 1.7M |
| October 17, 2025 | 3.79 | 3.71 | 3.71 | 3.81 | 3.7 | 1.04M |
| October 16, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.76 | 878,900 |
| October 15, 2025 | 3.82 | 3.81 | 3.81 | 3.88 | 3.79 | 1.63M |
| October 14, 2025 | 3.77 | 3.84 | 3.84 | 3.85 | 3.74 | 1.94M |
| October 13, 2025 | 3.81 | 3.79 | 3.79 | 3.81 | 3.68 | 1.94M |
| October 10, 2025 | 3.89 | 3.86 | 3.86 | 3.91 | 3.84 | 1.27M |
| October 09, 2025 | 3.89 | 3.89 | 3.89 | 3.92 | 3.81 | 1.39M |
| September 30, 2025 | 3.91 | 3.9 | 3.9 | 3.95 | 3.88 | 1.81M |
| September 29, 2025 | 3.9 | 3.89 | 3.89 | 3.93 | 3.81 | 1.59M |
| September 26, 2025 | 3.95 | 3.9 | 3.9 | 3.97 | 3.81 | 2.15M |
| September 25, 2025 | 4.02 | 3.96 | 3.96 | 4.04 | 3.95 | 2.07M |
| September 24, 2025 | 4 | 4.04 | 4.04 | 4.05 | 3.96 | 2.82M |
| September 23, 2025 | 4.05 | 3.98 | 3.98 | 4.1 | 3.96 | 1.78M |
| September 22, 2025 | 3.99 | 4.05 | 4.05 | 4.07 | 3.96 | 1.81M |
| September 19, 2025 | 3.97 | 3.98 | 3.98 | 4.02 | 3.95 | 2.03M |
| September 18, 2025 | 4.08 | 3.98 | 3.98 | 4.1 | 3.96 | 3.58M |
| September 17, 2025 | 4.06 | 4.1 | 4.1 | 4.12 | 4.04 | 2.22M |
| September 16, 2025 | 4.03 | 4.07 | 4.07 | 4.08 | 4.02 | 2.27M |
| September 15, 2025 | 4.08 | 4.06 | 4.06 | 4.1 | 4.01 | 2.65M |
| September 12, 2025 | 4.07 | 4.08 | 4.08 | 4.1 | 4.01 | 3.09M |
| September 11, 2025 | 4.2 | 4.1 | 4.1 | 4.2 | 4.02 | 3.67M |
| September 10, 2025 | 4 | 4.08 | 4.08 | 4.08 | 3.97 | 3.32M |
| September 09, 2025 | 4.02 | 4 | 4 | 4.08 | 3.99 | 1.65M |
| September 08, 2025 | 3.95 | 4.02 | 4.02 | 4.06 | 3.93 | 2.77M |
| September 05, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.9 | 2.07M |
| September 04, 2025 | 3.96 | 3.93 | 3.93 | 4.01 | 3.9 | 2.59M |
