4.26
+0.21(+5.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.05 | 4.26 | 4.26 | 4.26 | 4.04 | 1.92B |
| December 04, 2025 | 3.84 | 4.05 | 4.05 | 4.08 | 3.84 | 801.81M |
| December 03, 2025 | 3.89 | 4.03 | 4.03 | 4.08 | 3.88 | 1.3B |
| December 02, 2025 | 3.9 | 3.88 | 3.88 | 3.91 | 3.87 | 319.67M |
| December 01, 2025 | 3.86 | 3.9 | 3.9 | 3.91 | 3.85 | 365.53M |
| November 28, 2025 | 3.84 | 3.86 | 3.86 | 3.86 | 3.82 | 242.76M |
| November 27, 2025 | 3.86 | 3.84 | 3.84 | 3.87 | 3.83 | 252.49M |
| November 26, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.85 | 279.78M |
| November 25, 2025 | 3.83 | 3.85 | 3.85 | 3.87 | 3.82 | 363.44M |
| November 24, 2025 | 3.84 | 3.82 | 3.82 | 3.85 | 3.79 | 475.29M |
| November 21, 2025 | 3.88 | 3.83 | 3.83 | 3.89 | 3.82 | 525.73M |
| November 20, 2025 | 3.92 | 3.9 | 3.9 | 3.94 | 3.9 | 354.27M |
| November 19, 2025 | 3.92 | 3.92 | 3.92 | 3.94 | 3.88 | 446.81M |
| November 18, 2025 | 3.96 | 3.93 | 3.93 | 3.97 | 3.92 | 424.71M |
| November 17, 2025 | 3.99 | 3.96 | 3.96 | 4 | 3.96 | 411.88M |
| November 14, 2025 | 4 | 4 | 4 | 4.03 | 3.99 | 393.7M |
| November 13, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4.02 | 390.38M |
| November 12, 2025 | 4.04 | 4.04 | 4.04 | 4.06 | 4.01 | 495.94M |
| November 11, 2025 | 4 | 4.04 | 4.04 | 4.07 | 4 | 353.56M |
| November 10, 2025 | 4.01 | 4.06 | 4.06 | 4.07 | 3.99 | 571.55M |
| November 07, 2025 | 4 | 4.01 | 4.01 | 4.02 | 3.98 | 304.29M |
| November 06, 2025 | 4 | 4 | 4 | 4.02 | 3.99 | 314.57M |
| November 05, 2025 | 3.99 | 4 | 4 | 4.02 | 3.96 | 412.48M |
| November 04, 2025 | 4.05 | 4 | 4 | 4.06 | 4 | 498.36M |
| November 03, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.03 | 377.86M |
| October 31, 2025 | 4.1 | 4.06 | 4.06 | 4.12 | 4.05 | 540.59M |
| October 30, 2025 | 4.05 | 4.09 | 4.09 | 4.14 | 4.05 | 640.68M |
| October 29, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 4.04 | 359.44M |
| October 28, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.04 | 340.97M |
| October 27, 2025 | 4.07 | 4.07 | 4.07 | 4.08 | 4.05 | 388.77M |
| October 24, 2025 | 4.05 | 4.05 | 4.05 | 4.07 | 4.03 | 271.23M |
| October 23, 2025 | 4.02 | 4.05 | 4.05 | 4.05 | 4 | 345.53M |
| October 22, 2025 | 4.02 | 4.02 | 4.02 | 4.04 | 4.01 | 245.19M |
| October 21, 2025 | 4.01 | 4.02 | 4.02 | 4.04 | 4 | 349.58M |
| October 20, 2025 | 4.03 | 4 | 4 | 4.04 | 3.99 | 425.18M |
| October 17, 2025 | 4.07 | 4 | 4 | 4.09 | 4 | 669.05M |
| October 16, 2025 | 4.1 | 4.08 | 4.08 | 4.11 | 4.06 | 409.74M |
| October 15, 2025 | 4.07 | 4.1 | 4.1 | 4.12 | 4.05 | 581.67M |
| October 14, 2025 | 4.12 | 4.06 | 4.06 | 4.15 | 4.05 | 842.9M |
| October 13, 2025 | 4.08 | 4.11 | 4.11 | 4.12 | 4.04 | 1.06B |
| October 10, 2025 | 4.26 | 4.17 | 4.17 | 4.27 | 4.16 | 879.26M |
| October 09, 2025 | 4.17 | 4.28 | 4.28 | 4.34 | 4.17 | 1.2B |
| September 30, 2025 | 4.11 | 4.16 | 4.16 | 4.17 | 4.11 | 694.16M |
| September 29, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.04 | 737.54M |
| September 26, 2025 | 4.16 | 4.1 | 4.1 | 4.17 | 4.1 | 724.07M |
| September 25, 2025 | 4.2 | 4.17 | 4.17 | 4.21 | 4.15 | 666.29M |
| September 24, 2025 | 4.14 | 4.21 | 4.21 | 4.22 | 4.11 | 964.67M |
| September 23, 2025 | 4.15 | 4.16 | 4.16 | 4.18 | 4.05 | 726.23M |
| September 22, 2025 | 4.13 | 4.14 | 4.14 | 4.18 | 4.08 | 508.63M |
| September 19, 2025 | 4.19 | 4.13 | 4.13 | 4.19 | 4.12 | 553.53M |
| September 18, 2025 | 4.16 | 4.14 | 4.14 | 4.22 | 4.1 | 842.73M |
| September 17, 2025 | 4.13 | 4.16 | 4.16 | 4.18 | 4.1 | 532.8M |
| September 16, 2025 | 4.17 | 4.13 | 4.13 | 4.18 | 4.1 | 515.88M |
| September 15, 2025 | 4.17 | 4.16 | 4.16 | 4.25 | 4.15 | 584.11M |
| September 12, 2025 | 4.19 | 4.17 | 4.17 | 4.2 | 4.15 | 603.72M |
| September 11, 2025 | 4.08 | 4.16 | 4.16 | 4.16 | 4.06 | 717.74M |
| September 10, 2025 | 4.1 | 4.08 | 4.08 | 4.1 | 4.06 | 371.84M |
| September 09, 2025 | 4.12 | 4.1 | 4.1 | 4.13 | 4.06 | 471.23M |
| September 08, 2025 | 4.11 | 4.13 | 4.13 | 4.17 | 4.07 | 574.17M |
| September 05, 2025 | 4.07 | 4.11 | 4.11 | 4.11 | 4.03 | 639.71M |