4.32
-0.01(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.37 | 4.32 | 4.32 | 4.37 | 4.3 | 17.7M |
| December 03, 2025 | 4.36 | 4.37 | 4.37 | 4.41 | 4.34 | 22.68M |
| December 02, 2025 | 4.34 | 4.35 | 4.35 | 4.36 | 4.31 | 16.12M |
| December 01, 2025 | 4.32 | 4.34 | 4.34 | 4.35 | 4.31 | 13.16M |
| November 28, 2025 | 4.38 | 4.33 | 4.33 | 4.38 | 4.29 | 19.03M |
| November 27, 2025 | 4.3 | 4.38 | 4.38 | 4.48 | 4.28 | 35.28M |
| November 26, 2025 | 4.31 | 4.28 | 4.28 | 4.32 | 4.27 | 14.58M |
| November 25, 2025 | 4.34 | 4.3 | 4.3 | 4.34 | 4.3 | 19.06M |
| November 24, 2025 | 4.33 | 4.32 | 4.32 | 4.36 | 4.28 | 19.58M |
| November 21, 2025 | 4.46 | 4.33 | 4.33 | 4.5 | 4.33 | 27.08M |
| November 20, 2025 | 4.51 | 4.49 | 4.49 | 4.53 | 4.46 | 17.63M |
| November 19, 2025 | 4.53 | 4.51 | 4.51 | 4.57 | 4.5 | 20.84M |
| November 18, 2025 | 4.65 | 4.55 | 4.55 | 4.66 | 4.5 | 41.75M |
| November 17, 2025 | 4.63 | 4.69 | 4.69 | 4.77 | 4.59 | 41.1M |
| November 14, 2025 | 4.63 | 4.64 | 4.64 | 4.67 | 4.62 | 22.28M |
| November 13, 2025 | 4.63 | 4.66 | 4.66 | 4.67 | 4.58 | 27.88M |
| November 12, 2025 | 4.64 | 4.62 | 4.62 | 4.67 | 4.61 | 20.11M |
| November 11, 2025 | 4.64 | 4.63 | 4.63 | 4.65 | 4.6 | 20.34M |
| November 10, 2025 | 4.56 | 4.63 | 4.63 | 4.64 | 4.55 | 28.55M |
| November 07, 2025 | 4.53 | 4.54 | 4.54 | 4.56 | 4.51 | 18.9M |
| November 06, 2025 | 4.53 | 4.54 | 4.54 | 4.56 | 4.49 | 19.19M |
| November 05, 2025 | 4.47 | 4.52 | 4.52 | 4.53 | 4.46 | 20.83M |
| November 04, 2025 | 4.51 | 4.49 | 4.49 | 4.52 | 4.47 | 18.3M |
| November 03, 2025 | 4.47 | 4.52 | 4.52 | 4.54 | 4.47 | 30.6M |
| October 31, 2025 | 4.45 | 4.45 | 4.45 | 4.49 | 4.43 | 20.15M |
| October 30, 2025 | 4.45 | 4.45 | 4.45 | 4.47 | 4.43 | 17.83M |
| October 29, 2025 | 4.44 | 4.45 | 4.45 | 4.46 | 4.4 | 17.06M |
| October 28, 2025 | 4.45 | 4.45 | 4.45 | 4.48 | 4.42 | 18.99M |
| October 27, 2025 | 4.52 | 4.47 | 4.47 | 4.52 | 4.44 | 42.08M |
| October 24, 2025 | 4.62 | 4.59 | 4.59 | 4.65 | 4.57 | 18.21M |
| October 23, 2025 | 4.58 | 4.63 | 4.63 | 4.63 | 4.54 | 15.33M |
| October 22, 2025 | 4.61 | 4.59 | 4.59 | 4.62 | 4.58 | 13.13M |
| October 21, 2025 | 4.55 | 4.63 | 4.63 | 4.63 | 4.53 | 20.56M |
| October 20, 2025 | 4.55 | 4.53 | 4.53 | 4.57 | 4.51 | 19.34M |
| October 17, 2025 | 4.56 | 4.52 | 4.52 | 4.59 | 4.51 | 17.46M |
| October 16, 2025 | 4.55 | 4.56 | 4.56 | 4.58 | 4.5 | 23.76M |
| October 15, 2025 | 4.52 | 4.55 | 4.55 | 4.57 | 4.52 | 13.62M |
| October 14, 2025 | 4.49 | 4.52 | 4.52 | 4.58 | 4.49 | 22.25M |
| October 13, 2025 | 4.42 | 4.47 | 4.47 | 4.48 | 4.38 | 20.7M |
| October 10, 2025 | 4.44 | 4.51 | 4.51 | 4.53 | 4.43 | 22.29M |
| October 09, 2025 | 4.44 | 4.45 | 4.45 | 4.46 | 4.42 | 17.74M |
| September 30, 2025 | 4.45 | 4.42 | 4.42 | 4.46 | 4.42 | 12.96M |
| September 29, 2025 | 4.41 | 4.46 | 4.46 | 4.46 | 4.35 | 19.1M |
| September 26, 2025 | 4.4 | 4.41 | 4.41 | 4.47 | 4.38 | 19.19M |
| September 25, 2025 | 4.46 | 4.42 | 4.42 | 4.47 | 4.4 | 15.64M |
| September 24, 2025 | 4.42 | 4.46 | 4.46 | 4.46 | 4.38 | 16.26M |
| September 23, 2025 | 4.48 | 4.43 | 4.43 | 4.49 | 4.34 | 26.41M |
| September 22, 2025 | 4.57 | 4.5 | 4.5 | 4.59 | 4.48 | 23.27M |
| September 19, 2025 | 4.65 | 4.58 | 4.58 | 4.67 | 4.56 | 23.71M |
| September 18, 2025 | 4.8 | 4.66 | 4.66 | 4.8 | 4.63 | 34.86M |
| September 17, 2025 | 4.76 | 4.8 | 4.8 | 4.82 | 4.72 | 30.22M |
| September 16, 2025 | 4.75 | 4.76 | 4.76 | 4.78 | 4.71 | 19.32M |
| September 15, 2025 | 4.75 | 4.77 | 4.77 | 4.79 | 4.7 | 29.84M |
| September 12, 2025 | 4.72 | 4.76 | 4.76 | 4.79 | 4.71 | 27.77M |
| September 11, 2025 | 4.73 | 4.73 | 4.73 | 4.74 | 4.67 | 22.16M |
| September 10, 2025 | 4.69 | 4.71 | 4.71 | 4.73 | 4.67 | 18.01M |
| September 09, 2025 | 4.69 | 4.69 | 4.69 | 4.72 | 4.65 | 19.36M |
| September 08, 2025 | 4.67 | 4.7 | 4.7 | 4.72 | 4.65 | 23.86M |
| September 05, 2025 | 4.64 | 4.67 | 4.67 | 4.68 | 4.62 | 23.37M |
| September 04, 2025 | 4.62 | 4.62 | 4.62 | 4.7 | 4.58 | 34.71M |