4.07
+0.06(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.91 | 4.01 | 4.01 | 4.06 | 3.91 | 38.82M |
| December 03, 2025 | 4.02 | 4.01 | 4.01 | 4.04 | 3.99 | 32.67M |
| December 02, 2025 | 3.98 | 4.02 | 4.02 | 4.03 | 3.96 | 40.91M |
| December 01, 2025 | 3.95 | 4 | 4 | 4.02 | 3.95 | 48.74M |
| November 28, 2025 | 3.91 | 3.96 | 3.96 | 3.96 | 3.88 | 41.86M |
| November 27, 2025 | 3.94 | 3.92 | 3.92 | 3.95 | 3.91 | 34.3M |
| November 26, 2025 | 3.96 | 3.93 | 3.93 | 3.99 | 3.93 | 39.1M |
| November 25, 2025 | 3.98 | 3.96 | 3.96 | 4 | 3.96 | 43.73M |
| November 24, 2025 | 3.97 | 3.98 | 3.98 | 4 | 3.93 | 46.13M |
| November 21, 2025 | 4.1 | 3.97 | 3.97 | 4.11 | 3.95 | 71.46M |
| November 20, 2025 | 4.15 | 4.14 | 4.14 | 4.19 | 4.12 | 41.51M |
| November 19, 2025 | 4.19 | 4.14 | 4.14 | 4.22 | 4.09 | 55.62M |
| November 18, 2025 | 4.34 | 4.19 | 4.19 | 4.35 | 4.17 | 89.52M |
| November 17, 2025 | 4.32 | 4.35 | 4.35 | 4.36 | 4.29 | 51.71M |
| November 14, 2025 | 4.32 | 4.33 | 4.33 | 4.36 | 4.3 | 50.24M |
| November 13, 2025 | 4.32 | 4.34 | 4.34 | 4.36 | 4.29 | 56.59M |
| November 12, 2025 | 4.36 | 4.32 | 4.32 | 4.38 | 4.3 | 61.69M |
| November 11, 2025 | 4.37 | 4.36 | 4.36 | 4.4 | 4.34 | 52.68M |
| November 10, 2025 | 4.42 | 4.38 | 4.38 | 4.44 | 4.36 | 74.32M |
| November 07, 2025 | 4.41 | 4.42 | 4.42 | 4.47 | 4.38 | 83.4M |
| November 06, 2025 | 4.33 | 4.43 | 4.43 | 4.49 | 4.31 | 136.12M |
| November 05, 2025 | 4.28 | 4.34 | 4.34 | 4.35 | 4.27 | 69.54M |
| November 04, 2025 | 4.38 | 4.33 | 4.33 | 4.38 | 4.31 | 75.63M |
| November 03, 2025 | 4.36 | 4.38 | 4.38 | 4.4 | 4.31 | 94.25M |
| October 31, 2025 | 4.31 | 4.33 | 4.33 | 4.37 | 4.28 | 94.2M |
| October 30, 2025 | 4.38 | 4.33 | 4.33 | 4.49 | 4.33 | 154.74M |
| October 29, 2025 | 4.31 | 4.38 | 4.38 | 4.39 | 4.24 | 179.43M |
| October 28, 2025 | 4.34 | 4.26 | 4.26 | 4.43 | 4.24 | 306.43M |
| October 27, 2025 | 4.12 | 4.32 | 4.32 | 4.44 | 4.11 | 401.21M |
| October 24, 2025 | 3.99 | 4.04 | 4.04 | 4.12 | 3.92 | 143.54M |
| October 23, 2025 | 3.94 | 4 | 4 | 4 | 3.89 | 57.05M |
| October 22, 2025 | 3.95 | 3.95 | 3.95 | 3.97 | 3.93 | 31.58M |
| October 21, 2025 | 3.92 | 3.95 | 3.95 | 3.95 | 3.9 | 35M |
| October 20, 2025 | 3.9 | 3.92 | 3.92 | 3.94 | 3.86 | 53.09M |
| October 17, 2025 | 3.9 | 3.89 | 3.89 | 3.98 | 3.88 | 53.66M |
| October 16, 2025 | 3.97 | 3.91 | 3.91 | 3.97 | 3.89 | 49.37M |
| October 15, 2025 | 3.98 | 3.98 | 3.98 | 4.02 | 3.94 | 53.1M |
| October 14, 2025 | 4 | 3.98 | 3.98 | 4.03 | 3.96 | 71.53M |
| October 13, 2025 | 3.9 | 4.01 | 4.01 | 4.01 | 3.87 | 89.38M |
| October 10, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.91 | 75.05M |
| October 09, 2025 | 3.87 | 3.96 | 3.96 | 3.98 | 3.87 | 95.55M |
| September 30, 2025 | 3.78 | 3.85 | 3.85 | 3.85 | 3.76 | 50.16M |
| September 29, 2025 | 3.72 | 3.79 | 3.79 | 3.8 | 3.67 | 45.23M |
| September 26, 2025 | 3.72 | 3.73 | 3.73 | 3.77 | 3.71 | 22.76M |
| September 25, 2025 | 3.76 | 3.73 | 3.73 | 3.79 | 3.72 | 28.57M |
| September 24, 2025 | 3.73 | 3.76 | 3.76 | 3.77 | 3.72 | 22.14M |
| September 23, 2025 | 3.82 | 3.74 | 3.74 | 3.83 | 3.7 | 42.37M |
| September 22, 2025 | 3.83 | 3.82 | 3.82 | 3.83 | 3.77 | 44.41M |
| September 19, 2025 | 3.83 | 3.84 | 3.84 | 3.89 | 3.82 | 44.82M |
| September 18, 2025 | 3.88 | 3.85 | 3.85 | 3.92 | 3.81 | 60.52M |
| September 17, 2025 | 3.85 | 3.89 | 3.89 | 3.9 | 3.82 | 56.15M |
| September 16, 2025 | 3.85 | 3.86 | 3.86 | 3.88 | 3.81 | 45.64M |
| September 15, 2025 | 3.84 | 3.85 | 3.85 | 3.88 | 3.81 | 42.72M |
| September 12, 2025 | 3.83 | 3.85 | 3.85 | 3.88 | 3.8 | 53.62M |
| September 11, 2025 | 3.79 | 3.83 | 3.83 | 3.83 | 3.77 | 40.84M |
| September 10, 2025 | 3.8 | 3.79 | 3.79 | 3.81 | 3.75 | 27.31M |
| September 09, 2025 | 3.78 | 3.79 | 3.79 | 3.83 | 3.76 | 29.73M |
| September 08, 2025 | 3.72 | 3.79 | 3.79 | 3.79 | 3.72 | 36.79M |
| September 05, 2025 | 3.72 | 3.72 | 3.72 | 3.73 | 3.7 | 33.75M |
| September 04, 2025 | 3.73 | 3.72 | 3.72 | 3.74 | 3.69 | 38.15M |
