4.27
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.24 | 19.09M |
| December 03, 2025 | 4.28 | 4.26 | 4.26 | 4.3 | 4.24 | 21.92M |
| December 02, 2025 | 4.29 | 4.28 | 4.28 | 4.3 | 4.26 | 18.84M |
| December 01, 2025 | 4.29 | 4.31 | 4.31 | 4.31 | 4.27 | 20.34M |
| November 28, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.24 | 18.47M |
| November 27, 2025 | 4.27 | 4.26 | 4.26 | 4.31 | 4.25 | 21.08M |
| November 26, 2025 | 4.29 | 4.27 | 4.27 | 4.3 | 4.25 | 20.44M |
| November 25, 2025 | 4.3 | 4.27 | 4.27 | 4.32 | 4.27 | 25.51M |
| November 24, 2025 | 4.26 | 4.28 | 4.28 | 4.3 | 4.24 | 23.29M |
| November 21, 2025 | 4.41 | 4.25 | 4.25 | 4.44 | 4.25 | 58.51M |
| November 20, 2025 | 4.5 | 4.46 | 4.46 | 4.51 | 4.44 | 45.07M |
| November 19, 2025 | 4.45 | 4.43 | 4.43 | 4.48 | 4.4 | 31.95M |
| November 18, 2025 | 4.47 | 4.45 | 4.45 | 4.48 | 4.43 | 33.43M |
| November 17, 2025 | 4.52 | 4.47 | 4.47 | 4.52 | 4.47 | 41.96M |
| November 14, 2025 | 4.54 | 4.53 | 4.53 | 4.57 | 4.53 | 35.15M |
| November 13, 2025 | 4.52 | 4.56 | 4.56 | 4.56 | 4.5 | 32.74M |
| November 12, 2025 | 4.54 | 4.52 | 4.52 | 4.55 | 4.5 | 31.03M |
| November 11, 2025 | 4.56 | 4.54 | 4.54 | 4.57 | 4.52 | 34.26M |
| November 10, 2025 | 4.51 | 4.55 | 4.55 | 4.57 | 4.51 | 39.04M |
| November 07, 2025 | 4.53 | 4.51 | 4.51 | 4.54 | 4.5 | 34.67M |
| November 06, 2025 | 4.54 | 4.54 | 4.54 | 4.58 | 4.53 | 35.59M |
| November 05, 2025 | 4.52 | 4.53 | 4.53 | 4.56 | 4.5 | 32.09M |
| November 04, 2025 | 4.55 | 4.55 | 4.55 | 4.57 | 4.52 | 35.22M |
| November 03, 2025 | 4.55 | 4.57 | 4.57 | 4.57 | 4.51 | 39.74M |
| October 31, 2025 | 4.62 | 4.56 | 4.56 | 4.64 | 4.55 | 58.26M |
| October 30, 2025 | 4.67 | 4.61 | 4.61 | 4.67 | 4.6 | 58.61M |
| October 29, 2025 | 4.59 | 4.67 | 4.67 | 4.68 | 4.59 | 73.02M |
| October 28, 2025 | 4.61 | 4.59 | 4.59 | 4.63 | 4.58 | 33.56M |
| October 27, 2025 | 4.65 | 4.62 | 4.62 | 4.65 | 4.59 | 60.22M |
| October 24, 2025 | 4.59 | 4.6 | 4.6 | 4.62 | 4.55 | 47.39M |
| October 23, 2025 | 4.52 | 4.61 | 4.6 | 4.61 | 4.47 | 63.83M |
| October 22, 2025 | 4.52 | 4.55 | 4.54 | 4.65 | 4.52 | 71.81M |
| October 21, 2025 | 4.49 | 4.54 | 4.54 | 4.59 | 4.48 | 58.54M |
| October 20, 2025 | 4.5 | 4.48 | 4.48 | 4.52 | 4.45 | 32.63M |
| October 17, 2025 | 4.54 | 4.46 | 4.46 | 4.59 | 4.45 | 51.39M |
| October 16, 2025 | 4.58 | 4.55 | 4.55 | 4.59 | 4.52 | 46.82M |
| October 15, 2025 | 4.56 | 4.59 | 4.59 | 4.6 | 4.52 | 49.09M |
| October 14, 2025 | 4.6 | 4.55 | 4.55 | 4.65 | 4.53 | 47.53M |
| October 13, 2025 | 4.51 | 4.58 | 4.58 | 4.59 | 4.49 | 53.84M |
| October 10, 2025 | 4.59 | 4.62 | 4.62 | 4.68 | 4.59 | 54.79M |
| October 09, 2025 | 4.56 | 4.62 | 4.62 | 4.64 | 4.53 | 59.75M |
| September 30, 2025 | 4.58 | 4.58 | 4.58 | 4.64 | 4.55 | 57.78M |
| September 29, 2025 | 4.42 | 4.61 | 4.61 | 4.68 | 4.4 | 105.33M |
| September 26, 2025 | 4.44 | 4.43 | 4.43 | 4.49 | 4.43 | 33.71M |
| September 25, 2025 | 4.47 | 4.45 | 4.45 | 4.5 | 4.44 | 35.1M |
| September 24, 2025 | 4.41 | 4.48 | 4.48 | 4.53 | 4.39 | 53.28M |
| September 23, 2025 | 4.5 | 4.42 | 4.42 | 4.51 | 4.36 | 63.51M |
| September 22, 2025 | 4.5 | 4.53 | 4.53 | 4.53 | 4.43 | 45.81M |
| September 19, 2025 | 4.6 | 4.5 | 4.5 | 4.61 | 4.49 | 70.93M |
| September 18, 2025 | 4.78 | 4.6 | 4.6 | 4.78 | 4.55 | 124.62M |
| September 17, 2025 | 4.77 | 4.81 | 4.81 | 4.83 | 4.74 | 93.35M |
| September 16, 2025 | 4.72 | 4.78 | 4.78 | 4.8 | 4.7 | 91.02M |
| September 15, 2025 | 4.72 | 4.71 | 4.71 | 4.78 | 4.7 | 57.51M |
| September 12, 2025 | 4.76 | 4.72 | 4.72 | 4.81 | 4.71 | 118.12M |
| September 11, 2025 | 4.52 | 4.75 | 4.75 | 4.8 | 4.52 | 166.39M |
| September 10, 2025 | 4.53 | 4.53 | 4.53 | 4.56 | 4.51 | 35.59M |
| September 09, 2025 | 4.54 | 4.54 | 4.54 | 4.57 | 4.51 | 42.82M |
| September 08, 2025 | 4.55 | 4.55 | 4.55 | 4.58 | 4.52 | 43.98M |
| September 05, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.48 | 50.39M |
| September 04, 2025 | 4.5 | 4.53 | 4.53 | 4.57 | 4.47 | 68.92M |