4.74
+0.12(+2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.61 | 4.62 | 4.62 | 4.73 | 4.55 | 39.54M |
| December 03, 2025 | 4.68 | 4.6 | 4.6 | 4.74 | 4.6 | 29.2M |
| December 02, 2025 | 4.65 | 4.71 | 4.71 | 4.78 | 4.58 | 39.82M |
| December 01, 2025 | 4.75 | 4.69 | 4.69 | 4.82 | 4.64 | 46.46M |
| November 28, 2025 | 4.71 | 4.68 | 4.68 | 4.71 | 4.55 | 49.6M |
| November 27, 2025 | 4.49 | 4.73 | 4.73 | 4.93 | 4.45 | 86.26M |
| November 26, 2025 | 4.57 | 4.53 | 4.53 | 4.65 | 4.48 | 58.27M |
| November 25, 2025 | 4.61 | 4.59 | 4.59 | 4.69 | 4.44 | 93.31M |
| November 24, 2025 | 4.78 | 4.78 | 4.78 | 5.04 | 4.78 | 132.01M |
| November 21, 2025 | 6.36 | 5.31 | 5.31 | 6.36 | 5.31 | 187.33M |
| November 20, 2025 | 5.75 | 5.78 | 5.78 | 5.78 | 5.68 | 39.62M |
| November 19, 2025 | 4.83 | 5.25 | 5.25 | 5.25 | 4.83 | 48.52M |
| November 18, 2025 | 4.9 | 4.77 | 4.77 | 4.95 | 4.75 | 46.88M |
| November 17, 2025 | 4.83 | 4.97 | 4.97 | 5.01 | 4.82 | 88.94M |
| November 14, 2025 | 4.64 | 5.09 | 5.09 | 5.09 | 4.64 | 67.44M |
| November 13, 2025 | 4.62 | 4.63 | 4.63 | 4.69 | 4.58 | 41.46M |
| November 12, 2025 | 4.63 | 4.69 | 4.69 | 4.82 | 4.54 | 72.57M |
| November 11, 2025 | 4.36 | 4.59 | 4.59 | 4.8 | 4.34 | 77.27M |
| November 10, 2025 | 4.32 | 4.36 | 4.36 | 4.36 | 4.25 | 17.17M |
| November 07, 2025 | 4.41 | 4.33 | 4.33 | 4.41 | 4.33 | 17.6M |
| November 06, 2025 | 4.45 | 4.43 | 4.43 | 4.47 | 4.39 | 14.74M |
| November 05, 2025 | 4.34 | 4.44 | 4.44 | 4.45 | 4.34 | 19.55M |
| November 04, 2025 | 4.38 | 4.4 | 4.4 | 4.4 | 4.32 | 15.59M |
| November 03, 2025 | 4.35 | 4.39 | 4.39 | 4.39 | 4.33 | 13.57M |
| October 31, 2025 | 4.31 | 4.36 | 4.36 | 4.39 | 4.28 | 16.1M |
| October 30, 2025 | 4.43 | 4.34 | 4.34 | 4.44 | 4.3 | 19.04M |
| October 29, 2025 | 4.52 | 4.43 | 4.43 | 4.55 | 4.34 | 23.71M |
| October 28, 2025 | 4.44 | 4.53 | 4.53 | 4.58 | 4.44 | 24.68M |
| October 27, 2025 | 4.55 | 4.48 | 4.48 | 4.56 | 4.41 | 25.67M |
| October 24, 2025 | 4.49 | 4.55 | 4.55 | 4.55 | 4.43 | 27.15M |
| October 23, 2025 | 4.4 | 4.49 | 4.49 | 4.49 | 4.34 | 21.8M |
| October 22, 2025 | 4.44 | 4.44 | 4.44 | 4.49 | 4.41 | 20.24M |
| October 21, 2025 | 4.35 | 4.46 | 4.46 | 4.47 | 4.32 | 28.09M |
| October 20, 2025 | 4.29 | 4.38 | 4.38 | 4.53 | 4.29 | 31.66M |
| October 17, 2025 | 4.43 | 4.26 | 4.26 | 4.46 | 4.25 | 36.46M |
| October 16, 2025 | 4.58 | 4.45 | 4.45 | 4.58 | 4.41 | 36M |
| October 15, 2025 | 4.47 | 4.58 | 4.58 | 4.74 | 4.46 | 57.92M |
| October 14, 2025 | 4.55 | 4.45 | 4.45 | 4.61 | 4.41 | 55.58M |
| October 13, 2025 | 4.39 | 4.46 | 4.46 | 4.56 | 4.35 | 73.27M |
| October 10, 2025 | 4.15 | 4.6 | 4.6 | 4.6 | 4.15 | 38.68M |
| October 09, 2025 | 4.29 | 4.18 | 4.18 | 4.3 | 4.14 | 26.72M |
| September 30, 2025 | 4.34 | 4.28 | 4.28 | 4.35 | 4.23 | 27.64M |
| September 29, 2025 | 4.24 | 4.35 | 4.35 | 4.41 | 4.23 | 58.04M |
| September 26, 2025 | 4.1 | 4.31 | 4.31 | 4.49 | 4.03 | 65.97M |
| September 25, 2025 | 4.21 | 4.08 | 4.08 | 4.26 | 4.07 | 17.91M |
| September 24, 2025 | 4.2 | 4.23 | 4.23 | 4.28 | 4.15 | 16.51M |
| September 23, 2025 | 4.26 | 4.28 | 4.28 | 4.29 | 4.13 | 20.72M |
| September 22, 2025 | 4.21 | 4.26 | 4.26 | 4.29 | 4.19 | 12.87M |
| September 19, 2025 | 4.28 | 4.21 | 4.21 | 4.29 | 4.16 | 15.7M |
| September 18, 2025 | 4.37 | 4.29 | 4.29 | 4.42 | 4.26 | 17.96M |
| September 17, 2025 | 4.45 | 4.38 | 4.38 | 4.48 | 4.36 | 15.96M |
| September 16, 2025 | 4.39 | 4.44 | 4.44 | 4.45 | 4.38 | 20.29M |
| September 15, 2025 | 4.32 | 4.39 | 4.39 | 4.5 | 4.31 | 24.65M |
| September 12, 2025 | 4.37 | 4.29 | 4.29 | 4.39 | 4.29 | 14.4M |
| September 11, 2025 | 4.33 | 4.35 | 4.35 | 4.36 | 4.25 | 17.57M |
| September 10, 2025 | 4.34 | 4.36 | 4.36 | 4.41 | 4.3 | 20.43M |
| September 09, 2025 | 4.26 | 4.34 | 4.34 | 4.35 | 4.26 | 21.13M |
| September 08, 2025 | 4.22 | 4.28 | 4.28 | 4.3 | 4.2 | 19.03M |
| September 05, 2025 | 4.09 | 4.21 | 4.21 | 4.21 | 4.06 | 19.43M |
| September 04, 2025 | 4.07 | 4.09 | 4.09 | 4.14 | 4.02 | 17.35M |