4.48
+0.03(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.67 | 4.45 | 4.45 | 4.71 | 4.41 | 65.82M |
| December 03, 2025 | 4.48 | 4.8 | 4.8 | 4.94 | 4.45 | 84.89M |
| December 02, 2025 | 4.48 | 4.51 | 4.51 | 4.55 | 4.39 | 35.63M |
| December 01, 2025 | 4.38 | 4.46 | 4.46 | 4.49 | 4.38 | 23.24M |
| November 28, 2025 | 4.26 | 4.39 | 4.39 | 4.41 | 4.25 | 27.77M |
| November 27, 2025 | 4.25 | 4.31 | 4.31 | 4.34 | 4.2 | 28.94M |
| November 26, 2025 | 4.32 | 4.27 | 4.27 | 4.38 | 4.24 | 28.9M |
| November 25, 2025 | 4.33 | 4.36 | 4.36 | 4.38 | 4.28 | 29.4M |
| November 24, 2025 | 4.3 | 4.32 | 4.32 | 4.36 | 4.25 | 31.3M |
| November 21, 2025 | 4.51 | 4.27 | 4.27 | 4.55 | 4.27 | 46.32M |
| November 20, 2025 | 4.72 | 4.55 | 4.55 | 4.72 | 4.52 | 53.49M |
| November 19, 2025 | 4.87 | 4.73 | 4.73 | 5.06 | 4.67 | 79.59M |
| November 18, 2025 | 5.4 | 5.14 | 5.14 | 5.4 | 5.14 | 65.87M |
| November 17, 2025 | 5.49 | 5.71 | 5.71 | 5.89 | 5.34 | 157.76M |
| November 14, 2025 | 4.9 | 5.36 | 5.36 | 5.36 | 4.9 | 69.31M |
| November 13, 2025 | 4.69 | 4.87 | 4.87 | 4.88 | 4.69 | 51.63M |
| November 12, 2025 | 4.79 | 4.73 | 4.73 | 4.92 | 4.72 | 40.51M |
| November 11, 2025 | 4.67 | 4.79 | 4.79 | 4.83 | 4.61 | 50.41M |
| November 10, 2025 | 4.65 | 4.73 | 4.73 | 4.83 | 4.58 | 57.69M |
| November 07, 2025 | 4.69 | 4.63 | 4.63 | 4.82 | 4.62 | 45.55M |
| November 06, 2025 | 4.78 | 4.71 | 4.71 | 4.85 | 4.61 | 59.73M |
| November 05, 2025 | 4.66 | 4.73 | 4.73 | 4.9 | 4.6 | 77.49M |
| November 04, 2025 | 4.6 | 4.7 | 4.7 | 4.98 | 4.54 | 70.89M |
| November 03, 2025 | 4.43 | 4.57 | 4.57 | 4.72 | 4.43 | 59.72M |
| October 31, 2025 | 4.47 | 4.43 | 4.43 | 4.54 | 4.39 | 40.77M |
| October 30, 2025 | 4.74 | 4.44 | 4.44 | 4.77 | 4.44 | 71.93M |
| October 29, 2025 | 4.65 | 4.79 | 4.79 | 4.88 | 4.61 | 87.58M |
| October 28, 2025 | 4.46 | 4.75 | 4.75 | 4.88 | 4.45 | 97.87M |
| October 27, 2025 | 4.53 | 4.65 | 4.65 | 4.81 | 4.35 | 104.96M |
| October 24, 2025 | 4.97 | 4.63 | 4.63 | 4.97 | 4.63 | 99.44M |
| October 23, 2025 | 4.5 | 5.14 | 5.14 | 5.14 | 4.46 | 62.04M |
| October 22, 2025 | 4.6 | 4.67 | 4.67 | 4.97 | 4.47 | 113.72M |
| October 21, 2025 | 5.1 | 4.81 | 4.81 | 5.1 | 4.52 | 156.63M |
| October 20, 2025 | 4.24 | 4.65 | 4.65 | 4.65 | 4.23 | 50.8M |
| October 17, 2025 | 4.13 | 4.23 | 4.23 | 4.49 | 4.07 | 85.68M |
| October 16, 2025 | 4.06 | 4.12 | 4.12 | 4.18 | 4.05 | 38.64M |
| October 15, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 3.99 | 27.11M |
| October 14, 2025 | 4 | 4.05 | 4.05 | 4.09 | 3.97 | 33.21M |
| October 13, 2025 | 3.87 | 3.99 | 3.99 | 3.99 | 3.84 | 22.62M |
| October 10, 2025 | 3.82 | 3.97 | 3.97 | 4.03 | 3.78 | 36.27M |
| October 09, 2025 | 3.75 | 3.82 | 3.82 | 3.83 | 3.73 | 12.85M |
| September 30, 2025 | 3.73 | 3.74 | 3.74 | 3.76 | 3.69 | 11.43M |
| September 29, 2025 | 3.73 | 3.73 | 3.73 | 3.74 | 3.63 | 13.7M |
| September 26, 2025 | 3.74 | 3.73 | 3.73 | 3.8 | 3.73 | 13.68M |
| September 25, 2025 | 3.76 | 3.72 | 3.72 | 3.79 | 3.7 | 11.05M |
| September 24, 2025 | 3.73 | 3.78 | 3.78 | 3.79 | 3.7 | 10.96M |
| September 23, 2025 | 3.75 | 3.74 | 3.74 | 3.8 | 3.68 | 14.46M |
| September 22, 2025 | 3.87 | 3.77 | 3.77 | 3.87 | 3.75 | 12.86M |
| September 19, 2025 | 3.83 | 3.86 | 3.86 | 3.88 | 3.79 | 16.42M |
| September 18, 2025 | 3.96 | 3.83 | 3.83 | 3.98 | 3.81 | 24.27M |
| September 17, 2025 | 3.94 | 3.98 | 3.98 | 4 | 3.92 | 20.13M |
| September 16, 2025 | 4.05 | 3.98 | 3.98 | 4.09 | 3.94 | 27.79M |
| September 15, 2025 | 3.92 | 3.99 | 3.99 | 4 | 3.86 | 24.35M |
| September 12, 2025 | 3.88 | 3.91 | 3.91 | 3.93 | 3.85 | 13.98M |
| September 11, 2025 | 3.88 | 3.89 | 3.89 | 3.9 | 3.82 | 14.23M |
| September 10, 2025 | 3.94 | 3.88 | 3.88 | 3.94 | 3.86 | 14.65M |
| September 09, 2025 | 3.95 | 3.92 | 3.92 | 3.98 | 3.9 | 14.52M |
| September 08, 2025 | 3.87 | 3.95 | 3.95 | 3.97 | 3.85 | 22.9M |
| September 05, 2025 | 3.82 | 3.87 | 3.87 | 3.87 | 3.77 | 15.49M |
| September 04, 2025 | 3.77 | 3.81 | 3.81 | 3.85 | 3.73 | 14.16M |