4.18
-0.01(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.18 | 54.51M |
| December 03, 2025 | 4.18 | 4.19 | 4.19 | 4.2 | 4.17 | 75.47M |
| December 02, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.17 | 49.37M |
| December 01, 2025 | 4.18 | 4.19 | 4.19 | 4.2 | 4.17 | 72.95M |
| November 28, 2025 | 4.17 | 4.18 | 4.18 | 4.18 | 4.16 | 78.02M |
| November 27, 2025 | 4.17 | 4.17 | 4.17 | 4.18 | 4.16 | 51M |
| November 26, 2025 | 4.18 | 4.17 | 4.17 | 4.19 | 4.17 | 77.95M |
| November 25, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.18 | 89.9M |
| November 24, 2025 | 4.2 | 4.19 | 4.19 | 4.2 | 4.17 | 108.54M |
| November 21, 2025 | 4.23 | 4.19 | 4.19 | 4.23 | 4.18 | 189.57M |
| November 20, 2025 | 4.25 | 4.24 | 4.24 | 4.26 | 4.23 | 99.11M |
| November 19, 2025 | 4.25 | 4.24 | 4.24 | 4.26 | 4.23 | 114.5M |
| November 18, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.24 | 155.72M |
| November 17, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.25 | 131.12M |
| November 14, 2025 | 4.28 | 4.28 | 4.28 | 4.3 | 4.27 | 106.19M |
| November 13, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.27 | 126.01M |
| November 12, 2025 | 4.32 | 4.29 | 4.29 | 4.33 | 4.28 | 113.38M |
| November 11, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.3 | 132.04M |
| November 10, 2025 | 4.32 | 4.31 | 4.31 | 4.33 | 4.3 | 105.87M |
| November 07, 2025 | 4.29 | 4.32 | 4.32 | 4.32 | 4.29 | 125.49M |
| November 06, 2025 | 4.27 | 4.3 | 4.3 | 4.33 | 4.27 | 195.12M |
| November 05, 2025 | 4.25 | 4.27 | 4.27 | 4.28 | 4.24 | 121.51M |
| November 04, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.25 | 133.86M |
| November 03, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.24 | 148.24M |
| October 31, 2025 | 4.34 | 4.25 | 4.25 | 4.35 | 4.25 | 474.79M |
| October 30, 2025 | 4.3 | 4.38 | 4.38 | 4.43 | 4.29 | 384.81M |
| October 29, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.28 | 96.29M |
| October 28, 2025 | 4.32 | 4.29 | 4.29 | 4.32 | 4.28 | 145.14M |
| October 27, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.29 | 149.24M |
| October 24, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.29 | 130.58M |
| October 23, 2025 | 4.3 | 4.33 | 4.33 | 4.34 | 4.29 | 155.62M |
| October 22, 2025 | 4.29 | 4.29 | 4.29 | 4.31 | 4.29 | 82.1M |
| October 21, 2025 | 4.29 | 4.29 | 4.29 | 4.31 | 4.28 | 115.31M |
| October 20, 2025 | 4.33 | 4.29 | 4.29 | 4.33 | 4.27 | 155M |
| October 17, 2025 | 4.31 | 4.3 | 4.3 | 4.35 | 4.29 | 177.62M |
| October 16, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.29 | 137.77M |
| October 15, 2025 | 4.33 | 4.31 | 4.31 | 4.35 | 4.29 | 148.53M |
| October 14, 2025 | 4.34 | 4.33 | 4.33 | 4.36 | 4.32 | 178.25M |
| October 13, 2025 | 4.28 | 4.34 | 4.34 | 4.35 | 4.26 | 220.82M |
| October 10, 2025 | 4.34 | 4.32 | 4.32 | 4.35 | 4.31 | 170.61M |
| October 09, 2025 | 4.26 | 4.34 | 4.34 | 4.34 | 4.25 | 282.29M |
| September 30, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.25 | 101.82M |
| September 29, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.25 | 125.13M |
| September 26, 2025 | 4.23 | 4.28 | 4.28 | 4.29 | 4.23 | 162.9M |
| September 25, 2025 | 4.25 | 4.24 | 4.24 | 4.26 | 4.23 | 90.2M |
| September 24, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.24 | 105.4M |
| September 23, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.22 | 171.41M |
| September 22, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.24 | 91.77M |
| September 19, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.24 | 134.44M |
| September 18, 2025 | 4.29 | 4.28 | 4.28 | 4.31 | 4.25 | 166.48M |
| September 17, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.25 | 101.15M |
| September 16, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.26 | 119.1M |
| September 15, 2025 | 4.29 | 4.29 | 4.29 | 4.31 | 4.27 | 121.29M |
| September 12, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.28 | 95.88M |
| September 11, 2025 | 4.29 | 4.31 | 4.31 | 4.31 | 4.27 | 130.44M |
| September 10, 2025 | 4.32 | 4.29 | 4.29 | 4.33 | 4.28 | 112.23M |
| September 09, 2025 | 4.34 | 4.32 | 4.32 | 4.35 | 4.31 | 146.84M |
| September 08, 2025 | 4.27 | 4.34 | 4.34 | 4.35 | 4.26 | 285.75M |
| September 05, 2025 | 4.24 | 4.27 | 4.27 | 4.28 | 4.23 | 149.36M |
| September 04, 2025 | 4.23 | 4.24 | 4.24 | 4.25 | 4.21 | 154.82M |