4.55
+0.03(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.7 | 4.52 | 4.52 | 4.71 | 4.52 | 46.08M |
| December 03, 2025 | 4.73 | 4.7 | 4.7 | 4.79 | 4.64 | 61.93M |
| December 02, 2025 | 4.49 | 4.76 | 4.76 | 4.98 | 4.44 | 97.1M |
| December 01, 2025 | 4.58 | 4.53 | 4.53 | 4.64 | 4.49 | 44.92M |
| November 28, 2025 | 4.48 | 4.62 | 4.62 | 4.7 | 4.4 | 66.79M |
| November 27, 2025 | 4.39 | 4.46 | 4.46 | 4.62 | 4.37 | 64.71M |
| November 26, 2025 | 4.44 | 4.37 | 4.37 | 4.49 | 4.33 | 38.4M |
| November 25, 2025 | 4.32 | 4.39 | 4.39 | 4.41 | 4.31 | 36.61M |
| November 24, 2025 | 4.28 | 4.33 | 4.33 | 4.39 | 4.2 | 43.18M |
| November 21, 2025 | 4.36 | 4.21 | 4.21 | 4.43 | 4.2 | 54.03M |
| November 20, 2025 | 4.41 | 4.46 | 4.46 | 4.5 | 4.37 | 54.71M |
| November 19, 2025 | 4.41 | 4.4 | 4.4 | 4.47 | 4.35 | 56.8M |
| November 18, 2025 | 4.5 | 4.4 | 4.4 | 4.64 | 4.36 | 108.48M |
| November 17, 2025 | 4.11 | 4.51 | 4.51 | 4.51 | 4.09 | 109.09M |
| November 14, 2025 | 4.08 | 4.1 | 4.1 | 4.13 | 4.08 | 18.18M |
| November 13, 2025 | 4.08 | 4.1 | 4.1 | 4.1 | 4.04 | 19.23M |
| November 12, 2025 | 4.08 | 4.08 | 4.08 | 4.16 | 4.05 | 21.05M |
| November 11, 2025 | 4.08 | 4.06 | 4.06 | 4.08 | 4.04 | 18.04M |
| November 10, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.06 | 14.28M |
| November 07, 2025 | 4.04 | 4.07 | 4.07 | 4.07 | 4.02 | 12.85M |
| November 06, 2025 | 4.06 | 4.04 | 4.04 | 4.06 | 4.01 | 13.07M |
| November 05, 2025 | 3.98 | 4.05 | 4.05 | 4.07 | 3.98 | 23.96M |
| November 04, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.94 | 13.02M |
| November 03, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | 10.88M |
| October 31, 2025 | 3.94 | 3.96 | 3.96 | 3.99 | 3.94 | 11.26M |
| October 30, 2025 | 4.02 | 3.95 | 3.95 | 4.02 | 3.95 | 17.93M |
| October 29, 2025 | 4.04 | 4.02 | 4.02 | 4.05 | 3.95 | 21.27M |
| October 28, 2025 | 4.03 | 4.04 | 4.04 | 4.08 | 4.03 | 12.57M |
| October 27, 2025 | 4.09 | 4.05 | 4.05 | 4.09 | 4.02 | 20.49M |
| October 24, 2025 | 4.13 | 4.08 | 4.08 | 4.14 | 4.06 | 20.52M |
| October 23, 2025 | 4.14 | 4.14 | 4.14 | 4.15 | 4.07 | 16.69M |
| October 22, 2025 | 4.13 | 4.15 | 4.15 | 4.18 | 4.11 | 15.05M |
| October 21, 2025 | 4.1 | 4.15 | 4.15 | 4.15 | 4.06 | 19.07M |
| October 20, 2025 | 4.15 | 4.11 | 4.11 | 4.17 | 4.06 | 24.31M |
| October 17, 2025 | 4.25 | 4.11 | 4.11 | 4.28 | 4.11 | 34.58M |
| October 16, 2025 | 4.39 | 4.28 | 4.28 | 4.39 | 4.25 | 39.45M |
| October 15, 2025 | 4.42 | 4.41 | 4.41 | 4.43 | 4.35 | 38.4M |
| October 14, 2025 | 4.43 | 4.42 | 4.42 | 4.47 | 4.32 | 54.2M |
| October 13, 2025 | 4.19 | 4.41 | 4.41 | 4.51 | 4.18 | 70.35M |
| October 10, 2025 | 4.18 | 4.38 | 4.38 | 4.6 | 4.16 | 89.85M |
| October 09, 2025 | 4.28 | 4.18 | 4.18 | 4.28 | 4.14 | 29.45M |
| September 30, 2025 | 4.3 | 4.21 | 4.21 | 4.31 | 4.21 | 33.58M |
| September 29, 2025 | 4.33 | 4.29 | 4.29 | 4.59 | 4.26 | 62.44M |
| September 26, 2025 | 4.27 | 4.3 | 4.3 | 4.36 | 4.22 | 37.21M |
| September 25, 2025 | 4.26 | 4.31 | 4.31 | 4.34 | 4.2 | 41.53M |
| September 24, 2025 | 4.2 | 4.32 | 4.32 | 4.41 | 4.17 | 49.74M |
| September 23, 2025 | 4.3 | 4.19 | 4.19 | 4.31 | 4.12 | 37.28M |
| September 22, 2025 | 4.29 | 4.3 | 4.3 | 4.33 | 4.21 | 38.08M |
| September 19, 2025 | 4.33 | 4.31 | 4.31 | 4.36 | 4.26 | 49.07M |
| September 18, 2025 | 4.24 | 4.29 | 4.29 | 4.52 | 4.16 | 92.37M |
| September 17, 2025 | 4.19 | 4.2 | 4.2 | 4.29 | 4.19 | 43.07M |
| September 16, 2025 | 4.3 | 4.22 | 4.22 | 4.39 | 4.2 | 103.95M |
| September 15, 2025 | 3.94 | 4.27 | 4.27 | 4.27 | 3.94 | 85.38M |
| September 12, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.86 | 11.78M |
| September 11, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.83 | 10.35M |
| September 10, 2025 | 3.86 | 3.86 | 3.86 | 3.87 | 3.84 | 7.29M |
| September 09, 2025 | 3.87 | 3.86 | 3.86 | 3.88 | 3.84 | 9.15M |
| September 08, 2025 | 3.83 | 3.88 | 3.88 | 3.89 | 3.82 | 11.71M |
| September 05, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.81 | 10.94M |
| September 04, 2025 | 3.79 | 3.83 | 3.83 | 3.85 | 3.79 | 14.63M |