4.54
+0.05(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.59 | 4.49 | 4.49 | 4.61 | 4.48 | 20.02M |
| December 03, 2025 | 4.68 | 4.62 | 4.62 | 4.69 | 4.54 | 25.21M |
| December 02, 2025 | 4.65 | 4.67 | 4.67 | 4.71 | 4.6 | 30.14M |
| December 01, 2025 | 4.66 | 4.67 | 4.67 | 4.84 | 4.64 | 39.85M |
| November 28, 2025 | 4.55 | 4.61 | 4.61 | 4.62 | 4.46 | 33.82M |
| November 27, 2025 | 4.65 | 4.57 | 4.57 | 4.77 | 4.56 | 55.5M |
| November 26, 2025 | 4.48 | 4.6 | 4.6 | 4.72 | 4.47 | 48.52M |
| November 25, 2025 | 4.4 | 4.47 | 4.47 | 4.5 | 4.36 | 20.16M |
| November 24, 2025 | 4.41 | 4.36 | 4.36 | 4.44 | 4.34 | 20.44M |
| November 21, 2025 | 4.52 | 4.38 | 4.38 | 4.6 | 4.36 | 27.63M |
| November 20, 2025 | 4.58 | 4.52 | 4.52 | 4.6 | 4.46 | 21.28M |
| November 19, 2025 | 4.58 | 4.55 | 4.55 | 4.61 | 4.49 | 17.45M |
| November 18, 2025 | 4.58 | 4.57 | 4.57 | 4.68 | 4.49 | 33.02M |
| November 17, 2025 | 4.5 | 4.61 | 4.61 | 4.63 | 4.5 | 27.54M |
| November 14, 2025 | 4.5 | 4.54 | 4.54 | 4.6 | 4.5 | 34.07M |
| November 13, 2025 | 4.45 | 4.52 | 4.52 | 4.53 | 4.38 | 23.75M |
| November 12, 2025 | 4.46 | 4.45 | 4.45 | 4.5 | 4.42 | 21.52M |
| November 11, 2025 | 4.39 | 4.45 | 4.45 | 4.46 | 4.37 | 28.03M |
| November 10, 2025 | 4.3 | 4.39 | 4.39 | 4.39 | 4.27 | 19.77M |
| November 07, 2025 | 4.3 | 4.3 | 4.3 | 4.33 | 4.28 | 9.69M |
| November 06, 2025 | 4.35 | 4.3 | 4.3 | 4.36 | 4.28 | 14.04M |
| November 05, 2025 | 4.27 | 4.34 | 4.34 | 4.35 | 4.25 | 15.75M |
| November 04, 2025 | 4.28 | 4.29 | 4.29 | 4.32 | 4.25 | 13.11M |
| November 03, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.25 | 10.63M |
| October 31, 2025 | 4.24 | 4.27 | 4.27 | 4.27 | 4.21 | 13.09M |
| October 30, 2025 | 4.25 | 4.21 | 4.21 | 4.26 | 4.21 | 11.79M |
| October 29, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.23 | 15.91M |
| October 28, 2025 | 4.3 | 4.32 | 4.32 | 4.34 | 4.28 | 14.54M |
| October 27, 2025 | 4.38 | 4.33 | 4.33 | 4.39 | 4.32 | 18.35M |
| October 24, 2025 | 4.46 | 4.38 | 4.38 | 4.46 | 4.36 | 16.04M |
| October 23, 2025 | 4.42 | 4.45 | 4.45 | 4.46 | 4.39 | 16M |
| October 22, 2025 | 4.39 | 4.43 | 4.43 | 4.44 | 4.37 | 21.11M |
| October 21, 2025 | 4.26 | 4.4 | 4.4 | 4.41 | 4.24 | 30.85M |
| October 20, 2025 | 4.22 | 4.26 | 4.26 | 4.26 | 4.21 | 9.78M |
| October 17, 2025 | 4.23 | 4.22 | 4.22 | 4.28 | 4.2 | 13.29M |
| October 16, 2025 | 4.28 | 4.24 | 4.24 | 4.31 | 4.23 | 11.53M |
| October 15, 2025 | 4.27 | 4.29 | 4.29 | 4.32 | 4.24 | 14.53M |
| October 14, 2025 | 4.26 | 4.25 | 4.25 | 4.29 | 4.23 | 13.24M |
| October 13, 2025 | 4.22 | 4.25 | 4.25 | 4.26 | 4.16 | 12.69M |
| October 10, 2025 | 4.24 | 4.27 | 4.27 | 4.29 | 4.23 | 13.28M |
| October 09, 2025 | 4.23 | 4.26 | 4.26 | 4.27 | 4.19 | 12.13M |
| September 30, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.2 | 8.92M |
| September 29, 2025 | 4.22 | 4.24 | 4.24 | 4.24 | 4.12 | 12.74M |
| September 26, 2025 | 4.21 | 4.22 | 4.22 | 4.25 | 4.18 | 13.9M |
| September 25, 2025 | 4.31 | 4.21 | 4.21 | 4.31 | 4.2 | 16.99M |
| September 24, 2025 | 4.23 | 4.3 | 4.3 | 4.35 | 4.21 | 17.1M |
| September 23, 2025 | 4.36 | 4.25 | 4.25 | 4.36 | 4.19 | 20.67M |
| September 22, 2025 | 4.41 | 4.35 | 4.35 | 4.41 | 4.31 | 18.28M |
| September 19, 2025 | 4.4 | 4.41 | 4.41 | 4.45 | 4.33 | 27.73M |
| September 18, 2025 | 4.51 | 4.42 | 4.42 | 4.54 | 4.36 | 38.51M |
| September 17, 2025 | 4.63 | 4.51 | 4.51 | 4.63 | 4.49 | 37.35M |
| September 16, 2025 | 4.51 | 4.6 | 4.6 | 4.6 | 4.51 | 41.29M |
| September 15, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.45 | 23.69M |
| September 12, 2025 | 4.52 | 4.52 | 4.52 | 4.6 | 4.5 | 30.96M |
| September 11, 2025 | 4.54 | 4.53 | 4.53 | 4.55 | 4.44 | 39.62M |
| September 10, 2025 | 4.45 | 4.55 | 4.55 | 4.59 | 4.44 | 49.86M |
| September 09, 2025 | 4.43 | 4.49 | 4.49 | 4.53 | 4.4 | 41.44M |
| September 08, 2025 | 4.45 | 4.45 | 4.45 | 4.53 | 4.4 | 36.8M |
| September 05, 2025 | 4.55 | 4.49 | 4.49 | 4.55 | 4.34 | 57.9M |
| September 04, 2025 | 4.38 | 4.54 | 4.54 | 4.57 | 4.36 | 72.65M |