4.29
+0.01000004(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.37 | 4.28 | 4.28 | 4.37 | 4.25 | 15.77M |
| December 03, 2025 | 4.65 | 4.34 | 4.34 | 4.65 | 4.3 | 28.14M |
| December 02, 2025 | 4.79 | 4.63 | 4.63 | 4.8 | 4.6 | 15.88M |
| December 01, 2025 | 4.89 | 4.76 | 4.76 | 4.89 | 4.74 | 12.18M |
| November 28, 2025 | 4.83 | 4.85 | 4.85 | 4.88 | 4.8 | 8.97M |
| November 27, 2025 | 4.81 | 4.88 | 4.88 | 4.92 | 4.75 | 15.99M |
| November 26, 2025 | 4.79 | 4.82 | 4.82 | 5 | 4.77 | 14.86M |
| November 25, 2025 | 4.65 | 4.79 | 4.79 | 4.83 | 4.65 | 14.32M |
| November 24, 2025 | 4.62 | 4.65 | 4.65 | 4.69 | 4.52 | 15.77M |
| November 21, 2025 | 4.76 | 4.57 | 4.57 | 4.77 | 4.56 | 19.33M |
| November 20, 2025 | 4.72 | 4.81 | 4.81 | 4.83 | 4.61 | 17.28M |
| November 19, 2025 | 5.13 | 4.7 | 4.7 | 5.18 | 4.64 | 37.32M |
| November 18, 2025 | 5.3 | 5.16 | 5.16 | 5.3 | 5.08 | 21.24M |
| November 17, 2025 | 5.22 | 5.31 | 5.31 | 5.4 | 5.11 | 22.75M |
| November 14, 2025 | 5.35 | 5.18 | 5.18 | 5.47 | 5.17 | 28.05M |
| November 13, 2025 | 5.4 | 5.43 | 5.43 | 5.46 | 5.26 | 30.11M |
| November 12, 2025 | 5.66 | 5.31 | 5.31 | 5.66 | 5.3 | 46.92M |
| November 11, 2025 | 4.97 | 5.5 | 5.5 | 5.5 | 4.95 | 39.85M |
| November 10, 2025 | 4.81 | 5 | 5 | 5.2 | 4.8 | 29.64M |
| November 07, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0 |
| November 06, 2025 | 5.02 | 5.01 | 5.01 | 5.06 | 4.98 | 6.44M |
| November 05, 2025 | 5.02 | 5.04 | 5.04 | 5.06 | 5 | 6.4M |
| November 04, 2025 | 5.04 | 5.05 | 5.05 | 5.11 | 5.01 | 8.84M |
| November 03, 2025 | 4.97 | 5.03 | 5.03 | 5.04 | 4.93 | 10.21M |
| October 31, 2025 | 4.9 | 4.98 | 4.98 | 5.01 | 4.89 | 17.92M |
| October 30, 2025 | 4.79 | 4.78 | 4.78 | 4.83 | 4.72 | 10.7M |
| October 29, 2025 | 4.96 | 4.84 | 4.84 | 4.97 | 4.8 | 15.58M |
| October 28, 2025 | 4.89 | 5 | 5 | 5.05 | 4.88 | 10.47M |
| October 27, 2025 | 4.96 | 4.93 | 4.93 | 4.99 | 4.89 | 11.03M |
| October 24, 2025 | 5.06 | 4.99 | 4.99 | 5.17 | 4.98 | 30.36M |
| October 23, 2025 | 5.03 | 5.24 | 5.24 | 5.29 | 4.96 | 23.99M |
| October 22, 2025 | 4.93 | 5.04 | 5.04 | 5.05 | 4.91 | 10.47M |
| October 21, 2025 | 4.9 | 4.96 | 4.96 | 4.96 | 4.88 | 8.09M |
| October 20, 2025 | 4.87 | 4.95 | 4.95 | 4.98 | 4.82 | 9.92M |
| October 17, 2025 | 4.88 | 4.88 | 4.88 | 4.98 | 4.86 | 10.21M |
| October 16, 2025 | 4.91 | 4.92 | 4.92 | 4.94 | 4.85 | 7.62M |
| October 15, 2025 | 4.81 | 4.91 | 4.91 | 4.92 | 4.76 | 10M |
| October 14, 2025 | 4.79 | 4.84 | 4.84 | 4.93 | 4.79 | 12.8M |
| October 13, 2025 | 4.63 | 4.74 | 4.74 | 4.75 | 4.62 | 10.72M |
| October 10, 2025 | 4.82 | 4.82 | 4.82 | 4.92 | 4.79 | 11.76M |
| October 09, 2025 | 4.99 | 4.93 | 4.93 | 5 | 4.86 | 10.77M |
| September 30, 2025 | 4.97 | 4.99 | 4.99 | 5.04 | 4.82 | 18.23M |
| September 29, 2025 | 4.9 | 4.93 | 4.93 | 5 | 4.86 | 17.81M |
| September 26, 2025 | 4.68 | 4.82 | 4.82 | 4.86 | 4.65 | 13.44M |
| September 25, 2025 | 4.68 | 4.67 | 4.67 | 4.75 | 4.61 | 10.41M |
| September 24, 2025 | 4.65 | 4.67 | 4.67 | 4.72 | 4.57 | 9.79M |
| September 23, 2025 | 4.79 | 4.65 | 4.65 | 4.82 | 4.59 | 15.26M |
| September 22, 2025 | 4.82 | 4.83 | 4.83 | 4.94 | 4.78 | 9.76M |
| September 19, 2025 | 4.76 | 4.78 | 4.78 | 4.78 | 4.63 | 8.57M |
| September 18, 2025 | 4.97 | 4.7 | 4.7 | 4.98 | 4.7 | 12.73M |
| September 17, 2025 | 4.89 | 4.95 | 4.95 | 4.99 | 4.85 | 7.29M |
| September 16, 2025 | 4.97 | 4.89 | 4.89 | 4.99 | 4.83 | 7.72M |
| September 15, 2025 | 5.09 | 4.96 | 4.96 | 5.1 | 4.93 | 9.98M |
| September 12, 2025 | 5.08 | 5.08 | 5.08 | 5.13 | 5.05 | 6.72M |
| September 11, 2025 | 5.16 | 5.07 | 5.07 | 5.16 | 5.02 | 11.72M |
| September 10, 2025 | 5.09 | 5.16 | 5.16 | 5.2 | 5.08 | 8.99M |
| September 09, 2025 | 5.19 | 5.09 | 5.09 | 5.19 | 5.06 | 9.83M |
| September 08, 2025 | 5.08 | 5.16 | 5.16 | 5.21 | 5.06 | 11.88M |
| September 05, 2025 | 4.94 | 5.1 | 5.1 | 5.1 | 4.91 | 13.62M |
| September 04, 2025 | 4.9 | 4.93 | 4.93 | 5.02 | 4.85 | 11.3M |