4.70
+0.09(+1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.66 | 4.61 | 4.61 | 4.71 | 4.59 | 77.13M |
| December 03, 2025 | 4.85 | 4.7 | 4.7 | 4.9 | 4.62 | 155.22M |
| December 02, 2025 | 4.26 | 4.69 | 4.69 | 4.69 | 4.25 | 110.47M |
| December 01, 2025 | 4.24 | 4.26 | 4.26 | 4.27 | 4.23 | 16.08M |
| November 28, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.21 | 9.19M |
| November 27, 2025 | 4.21 | 4.24 | 4.24 | 4.27 | 4.19 | 16.52M |
| November 26, 2025 | 4.22 | 4.22 | 4.22 | 4.24 | 4.2 | 9.82M |
| November 25, 2025 | 4.23 | 4.22 | 4.22 | 4.26 | 4.22 | 14.15M |
| November 24, 2025 | 4.21 | 4.21 | 4.22 | 4.24 | 4.17 | 18.07M |
| November 21, 2025 | 4.41 | 4.22 | 4.22 | 4.41 | 4.21 | 36.22M |
| November 20, 2025 | 4.45 | 4.42 | 4.42 | 4.47 | 4.4 | 15.85M |
| November 19, 2025 | 4.49 | 4.44 | 4.44 | 4.5 | 4.41 | 19.13M |
| November 18, 2025 | 4.55 | 4.49 | 4.49 | 4.56 | 4.46 | 20.51M |
| November 17, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.49 | 17.89M |
| November 14, 2025 | 4.56 | 4.55 | 4.55 | 4.6 | 4.55 | 18.06M |
| November 13, 2025 | 4.54 | 4.58 | 4.58 | 4.59 | 4.52 | 19.83M |
| November 12, 2025 | 4.6 | 4.54 | 4.54 | 4.61 | 4.53 | 22.19M |
| November 11, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.56 | 17.71M |
| November 10, 2025 | 4.54 | 4.57 | 4.57 | 4.58 | 4.52 | 17.61M |
| November 07, 2025 | 4.52 | 4.54 | 4.54 | 4.55 | 4.51 | 15.03M |
| November 06, 2025 | 4.51 | 4.53 | 4.53 | 4.53 | 4.49 | 14.43M |
| November 05, 2025 | 4.47 | 4.52 | 4.52 | 4.53 | 4.45 | 17.5M |
| November 04, 2025 | 4.48 | 4.48 | 4.48 | 4.5 | 4.46 | 17.17M |
| November 03, 2025 | 4.44 | 4.48 | 4.48 | 4.48 | 4.43 | 16.92M |
| October 31, 2025 | 4.43 | 4.44 | 4.44 | 4.46 | 4.42 | 14.66M |
| October 30, 2025 | 4.41 | 4.43 | 4.43 | 4.47 | 4.39 | 22M |
| October 29, 2025 | 4.43 | 4.41 | 4.41 | 4.44 | 4.39 | 15.46M |
| October 28, 2025 | 4.45 | 4.43 | 4.43 | 4.46 | 4.42 | 10.53M |
| October 27, 2025 | 4.46 | 4.45 | 4.45 | 4.47 | 4.44 | 13.82M |
| October 24, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.43 | 11.64M |
| October 23, 2025 | 4.41 | 4.45 | 4.45 | 4.46 | 4.4 | 14.53M |
| October 22, 2025 | 4.42 | 4.41 | 4.41 | 4.45 | 4.41 | 13.68M |
| October 21, 2025 | 4.39 | 4.43 | 4.43 | 4.44 | 4.38 | 13.89M |
| October 20, 2025 | 4.39 | 4.39 | 4.39 | 4.41 | 4.38 | 8.68M |
| October 17, 2025 | 4.43 | 4.38 | 4.38 | 4.44 | 4.37 | 14.05M |
| October 16, 2025 | 4.48 | 4.43 | 4.43 | 4.49 | 4.42 | 11.86M |
| October 15, 2025 | 4.44 | 4.48 | 4.48 | 4.49 | 4.43 | 10M |
| October 14, 2025 | 4.43 | 4.44 | 4.44 | 4.46 | 4.43 | 13.19M |
| October 13, 2025 | 4.4 | 4.43 | 4.43 | 4.44 | 4.36 | 17.75M |
| October 10, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.46 | 12.96M |
| October 09, 2025 | 4.43 | 4.48 | 4.48 | 4.49 | 4.42 | 14.29M |
| September 30, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.42 | 13.75M |
| September 29, 2025 | 4.46 | 4.46 | 4.46 | 4.48 | 4.41 | 21.05M |
| September 26, 2025 | 4.5 | 4.48 | 4.48 | 4.53 | 4.47 | 12.94M |
| September 25, 2025 | 4.54 | 4.5 | 4.5 | 4.57 | 4.49 | 20.08M |
| September 24, 2025 | 4.51 | 4.56 | 4.56 | 4.56 | 4.5 | 17.23M |
| September 23, 2025 | 4.59 | 4.55 | 4.55 | 4.6 | 4.48 | 31.59M |
| September 22, 2025 | 4.69 | 4.6 | 4.6 | 4.74 | 4.58 | 29.25M |
| September 19, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.63 | 30.02M |
| September 18, 2025 | 4.65 | 4.7 | 4.7 | 4.81 | 4.63 | 67.95M |
| September 17, 2025 | 4.64 | 4.65 | 4.65 | 4.66 | 4.63 | 19.58M |
| September 16, 2025 | 4.59 | 4.64 | 4.64 | 4.65 | 4.59 | 23.17M |
| September 15, 2025 | 4.6 | 4.59 | 4.59 | 4.63 | 4.58 | 15.55M |
| September 12, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.58 | 19.64M |
| September 11, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.54 | 17.5M |
| September 10, 2025 | 4.58 | 4.57 | 4.57 | 4.59 | 4.56 | 12.25M |
| September 09, 2025 | 4.61 | 4.58 | 4.58 | 4.61 | 4.56 | 17.6M |
| September 08, 2025 | 4.6 | 4.61 | 4.61 | 4.62 | 4.59 | 19.42M |
| September 05, 2025 | 4.58 | 4.61 | 4.61 | 4.61 | 4.57 | 19.12M |
| September 04, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.54 | 17.73M |