4.32
+0.0700004(+1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.23 | 4.33 | 4.33 | 4.38 | 4.21 | 279.69M |
| December 04, 2025 | 4.23 | 4.25 | 4.25 | 4.3 | 4.16 | 250.52M |
| December 03, 2025 | 4.4 | 4.24 | 4.24 | 4.41 | 4.23 | 321.11M |
| December 02, 2025 | 4.4 | 4.38 | 4.38 | 4.44 | 4.36 | 281.85M |
| December 01, 2025 | 4.4 | 4.46 | 4.46 | 4.56 | 4.4 | 657.23M |
| November 28, 2025 | 4.81 | 4.83 | 4.83 | 4.84 | 4.78 | 98.43M |
| November 27, 2025 | 4.81 | 4.81 | 4.81 | 4.85 | 4.8 | 84.32M |
| November 26, 2025 | 4.83 | 4.81 | 4.81 | 4.85 | 4.81 | 82.21M |
| November 25, 2025 | 4.83 | 4.83 | 4.83 | 4.87 | 4.82 | 111.9M |
| November 24, 2025 | 4.82 | 4.83 | 4.83 | 4.85 | 4.76 | 103.64M |
| November 21, 2025 | 4.96 | 4.8 | 4.8 | 4.99 | 4.8 | 197.19M |
| November 20, 2025 | 5.11 | 5 | 5 | 5.13 | 5 | 149.14M |
| November 19, 2025 | 5.04 | 4.99 | 4.99 | 5.07 | 4.98 | 123.23M |
| November 18, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 5.04 | 107.67M |
| November 17, 2025 | 5.06 | 5.08 | 5.08 | 5.08 | 5.04 | 127.75M |
| November 14, 2025 | 5.07 | 5.07 | 5.07 | 5.12 | 5.07 | 107.38M |
| November 13, 2025 | 5.07 | 5.12 | 5.12 | 5.13 | 5.06 | 124.56M |
| November 12, 2025 | 5.12 | 5.06 | 5.06 | 5.13 | 5.05 | 145.96M |
| November 11, 2025 | 5.18 | 5.12 | 5.12 | 5.18 | 5.12 | 130.47M |
| November 10, 2025 | 5.15 | 5.17 | 5.17 | 5.18 | 5.12 | 148.86M |
| November 07, 2025 | 5.18 | 5.15 | 5.15 | 5.2 | 5.14 | 158.19M |
| November 06, 2025 | 5.19 | 5.2 | 5.2 | 5.23 | 5.18 | 164.92M |
| November 05, 2025 | 5.17 | 5.18 | 5.18 | 5.21 | 5.15 | 115.64M |
| November 04, 2025 | 5.23 | 5.19 | 5.19 | 5.23 | 5.18 | 137.16M |
| November 03, 2025 | 5.23 | 5.24 | 5.24 | 5.24 | 5.18 | 147.52M |
| October 31, 2025 | 5.27 | 5.24 | 5.24 | 5.29 | 5.24 | 166.99M |
| October 30, 2025 | 5.35 | 5.25 | 5.25 | 5.35 | 5.25 | 253.64M |
| October 29, 2025 | 5.26 | 5.37 | 5.37 | 5.37 | 5.26 | 352.75M |
| October 28, 2025 | 5.26 | 5.29 | 5.29 | 5.37 | 5.25 | 287.97M |
| October 27, 2025 | 5.3 | 5.28 | 5.28 | 5.33 | 5.25 | 302.98M |
| October 24, 2025 | 5.21 | 5.25 | 5.25 | 5.25 | 5.18 | 270.2M |
| October 23, 2025 | 5.12 | 5.2 | 5.2 | 5.21 | 5.11 | 249.14M |
| October 22, 2025 | 5.25 | 5.17 | 5.17 | 5.28 | 5.16 | 543.95M |
| October 21, 2025 | 5.16 | 5.38 | 5.38 | 5.6 | 5.16 | 926.38M |
| October 20, 2025 | 5.14 | 5.09 | 5.09 | 5.16 | 5.08 | 125.97M |
| October 17, 2025 | 5.18 | 5.09 | 5.09 | 5.22 | 5.07 | 187.98M |
| October 16, 2025 | 5.22 | 5.18 | 5.18 | 5.24 | 5.17 | 155.91M |
| October 15, 2025 | 5.22 | 5.25 | 5.25 | 5.26 | 5.18 | 166.04M |
| October 14, 2025 | 5.29 | 5.21 | 5.21 | 5.34 | 5.21 | 201.45M |
| October 13, 2025 | 5.15 | 5.27 | 5.27 | 5.29 | 5.15 | 205.02M |
| October 10, 2025 | 5.31 | 5.31 | 5.31 | 5.39 | 5.29 | 241.11M |
| October 09, 2025 | 5.32 | 5.33 | 5.33 | 5.35 | 5.25 | 275.66M |
| September 30, 2025 | 5.38 | 5.31 | 5.31 | 5.41 | 5.3 | 302.81M |
| September 29, 2025 | 5.17 | 5.41 | 5.41 | 5.57 | 5.14 | 550.3M |
| September 26, 2025 | 5.24 | 5.18 | 5.18 | 5.28 | 5.18 | 187.77M |
| September 25, 2025 | 5.29 | 5.27 | 5.27 | 5.34 | 5.27 | 193.87M |
| September 24, 2025 | 5.29 | 5.31 | 5.31 | 5.37 | 5.22 | 330.71M |
| September 23, 2025 | 5.4 | 5.31 | 5.31 | 5.4 | 5.28 | 328.87M |
| September 22, 2025 | 5.41 | 5.45 | 5.45 | 5.45 | 5.35 | 248.3M |
| September 19, 2025 | 5.58 | 5.43 | 5.43 | 5.68 | 5.43 | 437.56M |
| September 18, 2025 | 5.63 | 5.66 | 5.66 | 5.88 | 5.55 | 771.85M |
| September 17, 2025 | 5.6 | 5.69 | 5.69 | 5.74 | 5.56 | 481.04M |
| September 16, 2025 | 5.55 | 5.6 | 5.6 | 5.62 | 5.52 | 365.12M |
| September 15, 2025 | 5.53 | 5.54 | 5.54 | 5.6 | 5.51 | 227.15M |
| September 12, 2025 | 5.62 | 5.54 | 5.54 | 5.62 | 5.54 | 364.07M |
| September 11, 2025 | 5.46 | 5.63 | 5.63 | 5.66 | 5.43 | 496.46M |
| September 10, 2025 | 5.5 | 5.48 | 5.48 | 5.54 | 5.47 | 227.38M |
| September 09, 2025 | 5.46 | 5.5 | 5.5 | 5.54 | 5.44 | 366.43M |
| September 08, 2025 | 5.48 | 5.49 | 5.49 | 5.51 | 5.42 | 294.5M |
| September 05, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.38 | 393.95M |