4.17
+0.1(+2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 4.04 | 72.7M |
| December 03, 2025 | 4.11 | 4.06 | 4.06 | 4.13 | 4.04 | 100.03M |
| December 02, 2025 | 4.14 | 4.11 | 4.11 | 4.15 | 4.1 | 77.51M |
| December 01, 2025 | 4.11 | 4.15 | 4.15 | 4.15 | 4.11 | 83.59M |
| November 28, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.09 | 69.62M |
| November 27, 2025 | 4.09 | 4.11 | 4.11 | 4.14 | 4.08 | 82.55M |
| November 26, 2025 | 4.13 | 4.1 | 4.1 | 4.15 | 4.09 | 78.14M |
| November 25, 2025 | 4.13 | 4.13 | 4.13 | 4.16 | 4.13 | 89.85M |
| November 24, 2025 | 4.09 | 4.12 | 4.12 | 4.15 | 4.08 | 109.22M |
| November 21, 2025 | 4.21 | 4.08 | 4.08 | 4.24 | 4.07 | 186.27M |
| November 20, 2025 | 4.34 | 4.25 | 4.25 | 4.37 | 4.24 | 158.86M |
| November 19, 2025 | 4.29 | 4.26 | 4.26 | 4.33 | 4.23 | 105.67M |
| November 18, 2025 | 4.32 | 4.29 | 4.29 | 4.34 | 4.27 | 120.25M |
| November 17, 2025 | 4.33 | 4.33 | 4.33 | 4.34 | 4.31 | 83.64M |
| November 14, 2025 | 4.33 | 4.34 | 4.34 | 4.39 | 4.33 | 100.92M |
| November 13, 2025 | 4.31 | 4.36 | 4.36 | 4.36 | 4.31 | 109.58M |
| November 12, 2025 | 4.4 | 4.32 | 4.32 | 4.41 | 4.31 | 155.28M |
| November 11, 2025 | 4.45 | 4.4 | 4.4 | 4.46 | 4.4 | 117.71M |
| November 10, 2025 | 4.42 | 4.45 | 4.45 | 4.46 | 4.4 | 117.22M |
| November 07, 2025 | 4.45 | 4.41 | 4.41 | 4.46 | 4.41 | 132.71M |
| November 06, 2025 | 4.46 | 4.47 | 4.47 | 4.5 | 4.45 | 126.13M |
| November 05, 2025 | 4.43 | 4.45 | 4.45 | 4.47 | 4.41 | 92.71M |
| November 04, 2025 | 4.48 | 4.45 | 4.45 | 4.48 | 4.43 | 114.45M |
| November 03, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.43 | 127.72M |
| October 31, 2025 | 4.53 | 4.5 | 4.5 | 4.54 | 4.5 | 126.59M |
| October 30, 2025 | 4.61 | 4.51 | 4.51 | 4.61 | 4.5 | 237.13M |
| October 29, 2025 | 4.55 | 4.63 | 4.63 | 4.63 | 4.53 | 278.79M |
| October 28, 2025 | 4.57 | 4.55 | 4.55 | 4.6 | 4.54 | 146.9M |
| October 27, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.55 | 220.84M |
| October 24, 2025 | 4.53 | 4.55 | 4.55 | 4.58 | 4.51 | 170.44M |
| October 23, 2025 | 4.47 | 4.54 | 4.54 | 4.55 | 4.44 | 164.29M |
| October 22, 2025 | 4.46 | 4.48 | 4.48 | 4.51 | 4.44 | 120.73M |
| October 21, 2025 | 4.42 | 4.5 | 4.5 | 4.54 | 4.41 | 187.51M |
| October 20, 2025 | 4.41 | 4.41 | 4.41 | 4.45 | 4.4 | 120.15M |
| October 17, 2025 | 4.48 | 4.38 | 4.38 | 4.52 | 4.37 | 181.86M |
| October 16, 2025 | 4.52 | 4.49 | 4.49 | 4.54 | 4.48 | 144.92M |
| October 15, 2025 | 4.51 | 4.55 | 4.55 | 4.55 | 4.46 | 195.98M |
| October 14, 2025 | 4.56 | 4.49 | 4.49 | 4.62 | 4.48 | 233.14M |
| October 13, 2025 | 4.45 | 4.55 | 4.55 | 4.56 | 4.43 | 215.92M |
| October 10, 2025 | 4.58 | 4.59 | 4.59 | 4.68 | 4.57 | 244.09M |
| October 09, 2025 | 4.58 | 4.62 | 4.62 | 4.65 | 4.55 | 257.11M |
| September 30, 2025 | 4.61 | 4.58 | 4.58 | 4.68 | 4.57 | 295.23M |
| September 29, 2025 | 4.45 | 4.65 | 4.65 | 4.76 | 4.43 | 487.29M |
| September 26, 2025 | 4.48 | 4.46 | 4.46 | 4.55 | 4.46 | 195.11M |
| September 25, 2025 | 4.53 | 4.51 | 4.51 | 4.58 | 4.51 | 218.36M |
| September 24, 2025 | 4.5 | 4.57 | 4.57 | 4.62 | 4.47 | 321.29M |
| September 23, 2025 | 4.66 | 4.53 | 4.53 | 4.67 | 4.47 | 397.53M |
| September 22, 2025 | 4.68 | 4.72 | 4.72 | 4.74 | 4.65 | 291.38M |
| September 19, 2025 | 4.82 | 4.67 | 4.67 | 4.85 | 4.67 | 432.29M |
| September 18, 2025 | 5.02 | 4.86 | 4.86 | 5.03 | 4.8 | 770.78M |
| September 17, 2025 | 5.06 | 5.1 | 5.1 | 5.22 | 5.03 | 725.38M |
| September 16, 2025 | 4.92 | 5.11 | 5.11 | 5.19 | 4.89 | 805.96M |
| September 15, 2025 | 4.91 | 4.92 | 4.92 | 4.98 | 4.88 | 475.49M |
| September 12, 2025 | 4.94 | 4.92 | 4.92 | 5.02 | 4.88 | 689.51M |
| September 11, 2025 | 4.74 | 5.01 | 5.01 | 5.19 | 4.72 | 1.08B |
| September 10, 2025 | 4.63 | 4.8 | 4.8 | 4.9 | 4.61 | 814.15M |
| September 09, 2025 | 4.69 | 4.67 | 4.67 | 4.85 | 4.66 | 653.38M |
| September 08, 2025 | 4.66 | 4.76 | 4.76 | 4.85 | 4.66 | 849.61M |
| September 05, 2025 | 4.8 | 4.71 | 4.71 | 4.8 | 4.65 | 1.23B |
| September 04, 2025 | 4.39 | 4.79 | 4.79 | 4.79 | 4.36 | 1.6B |
