4.99
+0.1(+2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.99 | 4.89 | 4.89 | 5.32 | 4.87 | 133.43M |
| December 03, 2025 | 4.99 | 5.28 | 5.28 | 5.58 | 4.95 | 184.17M |
| December 02, 2025 | 4.9 | 5.09 | 5.09 | 5.17 | 4.78 | 136.31M |
| December 01, 2025 | 5.04 | 4.92 | 4.92 | 5.15 | 4.88 | 99.36M |
| November 28, 2025 | 4.99 | 5.03 | 5.03 | 5.04 | 4.89 | 96.02M |
| November 27, 2025 | 5.03 | 4.99 | 4.99 | 5.11 | 4.92 | 118.65M |
| November 26, 2025 | 4.81 | 5.15 | 5.15 | 5.33 | 4.81 | 188.13M |
| November 25, 2025 | 4.9 | 4.85 | 4.85 | 5.08 | 4.76 | 125.69M |
| November 24, 2025 | 5.1 | 4.83 | 4.83 | 5.1 | 4.83 | 133.58M |
| November 21, 2025 | 5.53 | 5.37 | 5.37 | 5.62 | 5.37 | 135.92M |
| November 20, 2025 | 5.45 | 5.97 | 5.97 | 6.42 | 5.43 | 293.5M |
| November 19, 2025 | 6.22 | 6.03 | 6.03 | 6.39 | 6.03 | 80.95M |
| November 18, 2025 | 6.7 | 6.7 | 6.7 | 6.7 | 6.61 | 285.46M |
| November 17, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 8.47M |
| November 14, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 10.79M |
| November 13, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 8.15M |
| November 12, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.68M |
| November 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 8.84M |
| November 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| November 07, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| November 06, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| November 05, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| November 04, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| November 03, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| October 31, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| October 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| October 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| October 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0 |
| October 27, 2025 | 3.74 | 3.78 | 3.78 | 3.79 | 3.71 | 24.19M |
| October 24, 2025 | 3.8 | 3.73 | 3.73 | 3.81 | 3.7 | 26.61M |
| October 23, 2025 | 3.8 | 3.82 | 3.82 | 3.83 | 3.77 | 25.72M |
| October 22, 2025 | 3.83 | 3.8 | 3.8 | 3.87 | 3.78 | 36.51M |
| October 21, 2025 | 3.82 | 3.86 | 3.86 | 3.88 | 3.75 | 57.25M |
| October 20, 2025 | 3.71 | 3.79 | 3.79 | 3.79 | 3.69 | 57.46M |
| October 17, 2025 | 3.67 | 3.7 | 3.7 | 3.74 | 3.66 | 33.33M |
| October 16, 2025 | 3.71 | 3.67 | 3.67 | 3.72 | 3.64 | 24.17M |
| October 15, 2025 | 3.69 | 3.71 | 3.71 | 3.73 | 3.67 | 28.48M |
| October 14, 2025 | 3.63 | 3.69 | 3.69 | 3.71 | 3.62 | 34.09M |
| October 13, 2025 | 3.56 | 3.61 | 3.61 | 3.63 | 3.53 | 19.94M |
| October 10, 2025 | 3.54 | 3.65 | 3.65 | 3.67 | 3.53 | 33M |
| October 09, 2025 | 3.51 | 3.56 | 3.56 | 3.56 | 3.48 | 13.95M |
| September 30, 2025 | 3.51 | 3.49 | 3.49 | 3.52 | 3.48 | 9.09M |
| September 29, 2025 | 3.48 | 3.51 | 3.51 | 3.51 | 3.41 | 14.23M |
| September 26, 2025 | 3.44 | 3.46 | 3.46 | 3.49 | 3.42 | 12.77M |
| September 25, 2025 | 3.49 | 3.45 | 3.45 | 3.5 | 3.44 | 13.14M |
| September 24, 2025 | 3.47 | 3.5 | 3.5 | 3.54 | 3.45 | 16.11M |
| September 23, 2025 | 3.52 | 3.48 | 3.48 | 3.53 | 3.39 | 20.72M |
| September 22, 2025 | 3.58 | 3.53 | 3.53 | 3.58 | 3.51 | 17.42M |
| September 19, 2025 | 3.65 | 3.58 | 3.58 | 3.67 | 3.57 | 29M |
| September 18, 2025 | 3.7 | 3.68 | 3.68 | 3.76 | 3.63 | 44.76M |
| September 17, 2025 | 3.68 | 3.7 | 3.7 | 3.71 | 3.65 | 24.3M |
| September 16, 2025 | 3.66 | 3.69 | 3.69 | 3.69 | 3.65 | 24.53M |
| September 15, 2025 | 3.71 | 3.67 | 3.67 | 3.72 | 3.64 | 30.68M |
| September 12, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.68 | 31.65M |
| September 11, 2025 | 3.73 | 3.71 | 3.71 | 3.73 | 3.64 | 39.15M |
| September 10, 2025 | 3.71 | 3.74 | 3.74 | 3.74 | 3.68 | 30.45M |
| September 09, 2025 | 3.77 | 3.71 | 3.71 | 3.78 | 3.68 | 43.47M |
| September 08, 2025 | 3.7 | 3.8 | 3.8 | 3.82 | 3.68 | 62.11M |
| September 05, 2025 | 3.76 | 3.74 | 3.74 | 3.76 | 3.66 | 66.78M |
| September 04, 2025 | 3.82 | 3.76 | 3.76 | 3.85 | 3.69 | 85.03M |