4.48
-0.01(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.53 | 4.48 | 4.48 | 4.6 | 4.46 | 14.15M |
| December 03, 2025 | 4.46 | 4.53 | 4.53 | 4.67 | 4.46 | 17.23M |
| December 02, 2025 | 4.45 | 4.5 | 4.5 | 4.53 | 4.36 | 11.71M |
| December 01, 2025 | 4.33 | 4.45 | 4.45 | 4.55 | 4.27 | 19.65M |
| November 28, 2025 | 4.13 | 4.28 | 4.28 | 4.28 | 4.1 | 10.15M |
| November 27, 2025 | 4.16 | 4.16 | 4.16 | 4.27 | 4.05 | 6.75M |
| November 26, 2025 | 4.28 | 4.13 | 4.13 | 4.3 | 4.1 | 11.25M |
| November 25, 2025 | 4.19 | 4.26 | 4.26 | 4.34 | 4.16 | 11.13M |
| November 24, 2025 | 4.1 | 4.14 | 4.14 | 4.17 | 4.03 | 10.43M |
| November 21, 2025 | 4.2 | 4.01 | 4.01 | 4.26 | 3.99 | 17.54M |
| November 20, 2025 | 4.26 | 4.23 | 4.23 | 4.31 | 4.18 | 11.05M |
| November 19, 2025 | 4.42 | 4.24 | 4.24 | 4.42 | 4.19 | 12.2M |
| November 18, 2025 | 4.48 | 4.38 | 4.38 | 4.52 | 4.36 | 11.77M |
| November 17, 2025 | 4.52 | 4.51 | 4.51 | 4.55 | 4.46 | 9.36M |
| November 14, 2025 | 4.54 | 4.53 | 4.53 | 4.61 | 4.47 | 15.14M |
| November 13, 2025 | 4.38 | 4.55 | 4.55 | 4.81 | 4.36 | 30.81M |
| November 12, 2025 | 4.33 | 4.38 | 4.38 | 4.39 | 4.32 | 10.05M |
| November 11, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.33 | 8.66M |
| November 10, 2025 | 4.35 | 4.31 | 4.31 | 4.35 | 4.27 | 10.61M |
| November 07, 2025 | 4.3 | 4.33 | 4.33 | 4.39 | 4.3 | 7.72M |
| November 06, 2025 | 4.32 | 4.34 | 4.34 | 4.34 | 4.25 | 8.51M |
| November 05, 2025 | 4.27 | 4.32 | 4.32 | 4.34 | 4.23 | 10.96M |
| November 04, 2025 | 4.3 | 4.29 | 4.29 | 4.31 | 4.23 | 10.7M |
| November 03, 2025 | 4.25 | 4.29 | 4.29 | 4.32 | 4.24 | 12.94M |
| October 31, 2025 | 4.08 | 4.26 | 4.26 | 4.26 | 4.08 | 13.47M |
| October 30, 2025 | 4.14 | 4.11 | 4.11 | 4.16 | 4.08 | 7.96M |
| October 29, 2025 | 4.2 | 4.14 | 4.14 | 4.2 | 4.09 | 9.82M |
| October 28, 2025 | 4.26 | 4.2 | 4.2 | 4.26 | 4.17 | 11.75M |
| October 27, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.18 | 12.42M |
| October 24, 2025 | 4.27 | 4.25 | 4.25 | 4.3 | 4.18 | 12.53M |
| October 23, 2025 | 4.31 | 4.28 | 4.28 | 4.36 | 4.23 | 8.11M |
| October 22, 2025 | 4.35 | 4.29 | 4.29 | 4.35 | 4.26 | 8.91M |
| October 21, 2025 | 4.18 | 4.3 | 4.3 | 4.3 | 4.15 | 15.84M |
| October 20, 2025 | 4.08 | 4.14 | 4.14 | 4.14 | 4.06 | 7.59M |
| October 17, 2025 | 4.11 | 4.05 | 4.05 | 4.12 | 4.04 | 6.93M |
| October 16, 2025 | 4.21 | 4.11 | 4.11 | 4.23 | 4.07 | 7.56M |
| October 15, 2025 | 4.16 | 4.21 | 4.21 | 4.23 | 4.13 | 8.73M |
| October 14, 2025 | 4.13 | 4.13 | 4.13 | 4.22 | 4.11 | 10.21M |
| October 13, 2025 | 4.01 | 4.12 | 4.12 | 4.17 | 3.95 | 13.55M |
| October 10, 2025 | 4.18 | 4.18 | 4.18 | 4.26 | 4.14 | 9.06M |
| October 09, 2025 | 4.21 | 4.16 | 4.16 | 4.24 | 4.15 | 11.96M |
| September 30, 2025 | 4.25 | 4.23 | 4.23 | 4.29 | 4.19 | 7.2M |
| September 29, 2025 | 4.2 | 4.24 | 4.24 | 4.27 | 4.1 | 9.42M |
| September 26, 2025 | 4.17 | 4.2 | 4.2 | 4.28 | 4.11 | 10.28M |
| September 25, 2025 | 4.22 | 4.17 | 4.17 | 4.27 | 4.14 | 9.62M |
| September 24, 2025 | 4.26 | 4.22 | 4.22 | 4.29 | 4.14 | 9.91M |
| September 23, 2025 | 4.25 | 4.25 | 4.25 | 4.29 | 4.07 | 14.81M |
| September 22, 2025 | 4.29 | 4.24 | 4.24 | 4.41 | 4.22 | 12.64M |
| September 19, 2025 | 4.37 | 4.29 | 4.29 | 4.41 | 4.27 | 17.65M |
| September 18, 2025 | 4.59 | 4.41 | 4.41 | 4.71 | 4.38 | 25.91M |
| September 17, 2025 | 4.45 | 4.6 | 4.6 | 4.74 | 4.45 | 25.16M |
| September 16, 2025 | 4.39 | 4.49 | 4.49 | 4.52 | 4.38 | 24.06M |
| September 15, 2025 | 4.39 | 4.51 | 4.51 | 4.74 | 4.34 | 28.15M |
| September 12, 2025 | 4.31 | 4.34 | 4.34 | 4.35 | 4.25 | 9.25M |
| September 11, 2025 | 4.29 | 4.3 | 4.3 | 4.33 | 4.22 | 9.04M |
| September 10, 2025 | 4.33 | 4.29 | 4.29 | 4.35 | 4.24 | 10.51M |
| September 09, 2025 | 4.33 | 4.36 | 4.36 | 4.49 | 4.29 | 19.1M |
| September 08, 2025 | 4.13 | 4.32 | 4.32 | 4.44 | 4.1 | 18.94M |
| September 05, 2025 | 4.08 | 4.12 | 4.12 | 4.13 | 4.02 | 10.22M |
| September 04, 2025 | 4.09 | 4.07 | 4.07 | 4.14 | 4.03 | 11.15M |