4.07
+0.13(+3.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.87 | 3.94 | 3.94 | 4.09 | 3.87 | 60.85M |
| December 03, 2025 | 3.87 | 3.99 | 3.99 | 4.06 | 3.87 | 51.59M |
| December 02, 2025 | 3.97 | 3.95 | 3.95 | 4 | 3.89 | 40.73M |
| December 01, 2025 | 4.05 | 4.01 | 4.01 | 4.15 | 3.99 | 79.57M |
| November 28, 2025 | 3.87 | 3.92 | 3.92 | 3.95 | 3.82 | 41.61M |
| November 27, 2025 | 3.94 | 3.88 | 3.88 | 3.96 | 3.86 | 44.15M |
| November 26, 2025 | 3.95 | 3.89 | 3.89 | 4.07 | 3.89 | 53.13M |
| November 25, 2025 | 3.78 | 3.94 | 3.94 | 3.99 | 3.78 | 87.94M |
| November 24, 2025 | 3.78 | 3.75 | 3.75 | 3.83 | 3.66 | 61.2M |
| November 21, 2025 | 4.1 | 3.78 | 3.78 | 4.11 | 3.78 | 131.2M |
| November 20, 2025 | 4.3 | 4.19 | 4.19 | 4.38 | 4.16 | 126.42M |
| November 19, 2025 | 4.09 | 4.3 | 4.3 | 4.48 | 4.08 | 189.05M |
| November 18, 2025 | 4.27 | 4.07 | 4.07 | 4.29 | 4.03 | 87.01M |
| November 17, 2025 | 4.23 | 4.3 | 4.3 | 4.34 | 4.22 | 78.62M |
| November 14, 2025 | 4.19 | 4.3 | 4.3 | 4.51 | 4.16 | 117.49M |
| November 13, 2025 | 4.08 | 4.24 | 4.24 | 4.29 | 4.08 | 90.03M |
| November 12, 2025 | 4.13 | 4.16 | 4.16 | 4.26 | 4.08 | 79.66M |
| November 11, 2025 | 4.17 | 4.15 | 4.15 | 4.23 | 4.07 | 63.63M |
| November 10, 2025 | 4.09 | 4.14 | 4.14 | 4.23 | 4.07 | 76.63M |
| November 07, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.02 | 57.76M |
| November 06, 2025 | 3.97 | 4.11 | 4.11 | 4.12 | 3.93 | 102.47M |
| November 05, 2025 | 3.85 | 3.97 | 3.97 | 4.01 | 3.82 | 66.33M |
| November 04, 2025 | 3.93 | 3.93 | 3.93 | 4.04 | 3.86 | 76.33M |
| November 03, 2025 | 3.87 | 3.92 | 3.92 | 3.96 | 3.79 | 64.94M |
| October 31, 2025 | 3.92 | 3.87 | 3.87 | 4.01 | 3.86 | 47.12M |
| October 30, 2025 | 3.94 | 3.91 | 3.91 | 3.97 | 3.89 | 49.45M |
| October 29, 2025 | 3.81 | 3.97 | 3.97 | 3.98 | 3.8 | 80.34M |
| October 28, 2025 | 3.87 | 3.81 | 3.81 | 3.9 | 3.79 | 61.88M |
| October 27, 2025 | 3.93 | 3.91 | 3.91 | 3.95 | 3.86 | 93.39M |
| October 24, 2025 | 3.94 | 3.96 | 3.96 | 4.02 | 3.85 | 57.75M |
| October 23, 2025 | 3.84 | 3.93 | 3.93 | 3.94 | 3.78 | 54.58M |
| October 22, 2025 | 3.82 | 3.85 | 3.85 | 3.9 | 3.76 | 47.95M |
| October 21, 2025 | 3.93 | 3.88 | 3.88 | 3.94 | 3.87 | 42.68M |
| October 20, 2025 | 3.96 | 3.87 | 3.87 | 3.99 | 3.84 | 47.55M |
| October 17, 2025 | 3.98 | 3.93 | 3.93 | 4.12 | 3.92 | 72.94M |
| October 16, 2025 | 4 | 3.94 | 3.94 | 4.07 | 3.91 | 49.61M |
| October 15, 2025 | 4.06 | 4.04 | 4.04 | 4.11 | 4 | 73.11M |
| October 14, 2025 | 4.14 | 4.07 | 4.07 | 4.39 | 4.03 | 123.97M |
| October 13, 2025 | 3.81 | 4.03 | 4.03 | 4.07 | 3.77 | 90.91M |
| October 10, 2025 | 3.94 | 3.95 | 3.95 | 4.02 | 3.91 | 74.63M |
| October 09, 2025 | 3.97 | 4.03 | 4.03 | 4.03 | 3.91 | 116.77M |
| September 30, 2025 | 3.68 | 3.89 | 3.89 | 3.95 | 3.68 | 142.68M |
| September 29, 2025 | 3.56 | 3.67 | 3.67 | 3.67 | 3.47 | 68.48M |
| September 26, 2025 | 3.47 | 3.53 | 3.53 | 3.63 | 3.45 | 50.45M |
| September 25, 2025 | 3.54 | 3.51 | 3.51 | 3.63 | 3.48 | 53.73M |
| September 24, 2025 | 3.4 | 3.48 | 3.48 | 3.49 | 3.38 | 31.78M |
| September 23, 2025 | 3.51 | 3.43 | 3.43 | 3.54 | 3.36 | 39.72M |
| September 22, 2025 | 3.53 | 3.51 | 3.51 | 3.59 | 3.45 | 35.28M |
| September 19, 2025 | 3.8 | 3.52 | 3.52 | 3.8 | 3.5 | 47.78M |
| September 18, 2025 | 3.72 | 3.6 | 3.6 | 3.73 | 3.56 | 75.32M |
| September 17, 2025 | 3.73 | 3.79 | 3.79 | 3.79 | 3.67 | 58.94M |
| September 16, 2025 | 3.94 | 3.75 | 3.75 | 3.95 | 3.66 | 90.55M |
| September 15, 2025 | 3.88 | 3.85 | 3.85 | 3.93 | 3.82 | 70.04M |
| September 12, 2025 | 3.8 | 3.88 | 3.88 | 3.96 | 3.75 | 105.18M |
| September 11, 2025 | 3.69 | 3.79 | 3.79 | 3.79 | 3.63 | 75.58M |
| September 10, 2025 | 3.66 | 3.68 | 3.68 | 3.71 | 3.6 | 47.44M |
| September 09, 2025 | 3.62 | 3.68 | 3.68 | 3.75 | 3.62 | 60.75M |
| September 08, 2025 | 3.62 | 3.65 | 3.65 | 3.7 | 3.59 | 47.43M |
| September 05, 2025 | 3.5 | 3.58 | 3.58 | 3.59 | 3.46 | 48.31M |
| September 04, 2025 | 3.6 | 3.49 | 3.49 | 3.67 | 3.42 | 65.64M |
