4.26
+0.01(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.29 | 4.25 | 4.25 | 4.35 | 4.24 | 42.75M |
| December 03, 2025 | 4.28 | 4.26 | 4.26 | 4.33 | 4.25 | 34.48M |
| December 02, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 4.23 | 34.64M |
| December 01, 2025 | 4.32 | 4.31 | 4.31 | 4.34 | 4.29 | 28.09M |
| November 28, 2025 | 4.3 | 4.33 | 4.33 | 4.34 | 4.26 | 30.46M |
| November 27, 2025 | 4.32 | 4.29 | 4.29 | 4.34 | 4.28 | 30.46M |
| November 26, 2025 | 4.3 | 4.32 | 4.32 | 4.34 | 4.27 | 35M |
| November 25, 2025 | 4.26 | 4.3 | 4.3 | 4.33 | 4.23 | 41.6M |
| November 24, 2025 | 4.25 | 4.27 | 4.27 | 4.35 | 4.22 | 42.85M |
| November 21, 2025 | 4.25 | 4.22 | 4.22 | 4.29 | 4.13 | 59.26M |
| November 20, 2025 | 4.44 | 4.29 | 4.29 | 4.45 | 4.27 | 48.79M |
| November 19, 2025 | 4.38 | 4.44 | 4.44 | 4.45 | 4.36 | 52.9M |
| November 18, 2025 | 4.48 | 4.4 | 4.4 | 4.51 | 4.35 | 65.08M |
| November 17, 2025 | 4.57 | 4.52 | 4.52 | 4.58 | 4.46 | 71.35M |
| November 14, 2025 | 4.6 | 4.59 | 4.59 | 4.67 | 4.58 | 67.62M |
| November 13, 2025 | 4.73 | 4.66 | 4.66 | 4.75 | 4.64 | 98.13M |
| November 12, 2025 | 4.85 | 4.75 | 4.75 | 4.89 | 4.69 | 89.41M |
| November 11, 2025 | 4.69 | 4.83 | 4.83 | 4.95 | 4.69 | 162.54M |
| November 10, 2025 | 4.63 | 4.65 | 4.65 | 4.7 | 4.57 | 84.58M |
| November 07, 2025 | 4.56 | 4.66 | 4.66 | 4.83 | 4.56 | 153.67M |
| November 06, 2025 | 4.57 | 4.56 | 4.56 | 4.62 | 4.53 | 92.89M |
| November 05, 2025 | 4.4 | 4.59 | 4.59 | 4.61 | 4.36 | 100.92M |
| November 04, 2025 | 4.49 | 4.44 | 4.44 | 4.53 | 4.4 | 86.35M |
| November 03, 2025 | 4.38 | 4.48 | 4.48 | 4.49 | 4.35 | 74.43M |
| October 31, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.31 | 64.3M |
| October 30, 2025 | 4.37 | 4.31 | 4.31 | 4.41 | 4.28 | 55.04M |
| October 29, 2025 | 4.32 | 4.39 | 4.39 | 4.4 | 4.25 | 72.51M |
| October 28, 2025 | 4.48 | 4.41 | 4.41 | 4.49 | 4.37 | 62.39M |
| October 27, 2025 | 4.45 | 4.49 | 4.49 | 4.52 | 4.44 | 66.18M |
| October 24, 2025 | 4.47 | 4.45 | 4.45 | 4.5 | 4.4 | 61.54M |
| October 23, 2025 | 4.46 | 4.47 | 4.47 | 4.48 | 4.35 | 66.36M |
| October 22, 2025 | 4.5 | 4.46 | 4.46 | 4.55 | 4.45 | 68.59M |
| October 21, 2025 | 4.44 | 4.56 | 4.56 | 4.64 | 4.44 | 113.17M |
| October 20, 2025 | 4.75 | 4.56 | 4.56 | 4.81 | 4.46 | 172.04M |
| October 17, 2025 | 5.12 | 4.8 | 4.8 | 5.12 | 4.79 | 124.52M |
| October 16, 2025 | 5.12 | 5.17 | 5.17 | 5.37 | 4.96 | 131.86M |
| October 15, 2025 | 5.19 | 5.16 | 5.16 | 5.31 | 5.06 | 127.56M |
| October 14, 2025 | 5.51 | 5.18 | 5.18 | 5.82 | 5.15 | 224.73M |
| October 13, 2025 | 5.3 | 5.43 | 5.43 | 5.59 | 5.25 | 202.97M |
| October 10, 2025 | 5.6 | 5.8 | 5.8 | 5.94 | 5.55 | 283.64M |
| October 09, 2025 | 5.35 | 5.67 | 5.67 | 5.84 | 5.35 | 333.9M |
| September 30, 2025 | 5.59 | 5.48 | 5.48 | 5.71 | 5.3 | 410.87M |
| September 29, 2025 | 6.14 | 5.33 | 5.33 | 6.14 | 5.22 | 439.01M |
| September 26, 2025 | 5.3 | 5.58 | 5.58 | 5.58 | 5.3 | 176.55M |
| September 25, 2025 | 4.61 | 5.07 | 5.07 | 5.07 | 4.61 | 261.87M |
| September 24, 2025 | 4.48 | 4.61 | 4.61 | 4.81 | 4.48 | 122.21M |
| September 23, 2025 | 4.52 | 4.55 | 4.55 | 4.61 | 4.27 | 129.13M |
| September 22, 2025 | 4.72 | 4.59 | 4.59 | 4.78 | 4.49 | 119.54M |
| September 19, 2025 | 4.88 | 4.72 | 4.72 | 4.95 | 4.67 | 145.55M |
| September 18, 2025 | 4.91 | 4.92 | 4.92 | 5.05 | 4.69 | 297.43M |
| September 17, 2025 | 4.44 | 4.86 | 4.86 | 4.86 | 4.43 | 109.01M |
| September 16, 2025 | 4.61 | 4.42 | 4.42 | 4.74 | 4.33 | 206.8M |
| September 15, 2025 | 5.02 | 4.66 | 4.66 | 5.09 | 4.64 | 321.68M |
| September 12, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | 79.95M |
| September 11, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.35 | 95.79M |
| September 10, 2025 | 4.07 | 4.03 | 4.03 | 4.09 | 4 | 26.29M |
| September 09, 2025 | 4.07 | 4.06 | 4.06 | 4.13 | 4.04 | 38.46M |
| September 08, 2025 | 4.07 | 4.07 | 4.07 | 4.15 | 4.04 | 50.03M |
| September 05, 2025 | 3.89 | 4.07 | 4.07 | 4.08 | 3.86 | 61.59M |
| September 04, 2025 | 3.81 | 3.87 | 3.87 | 3.91 | 3.81 | 35.48M |