4.04
-0.03(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.05 | 4.07 | 4.07 | 4.09 | 4.05 | 15.47M |
| December 03, 2025 | 4.08 | 4.09 | 4.09 | 4.1 | 4.06 | 17.76M |
| December 02, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.04 | 12.39M |
| December 01, 2025 | 4.07 | 4.08 | 4.08 | 4.09 | 4.05 | 14.38M |
| November 28, 2025 | 4.05 | 4.06 | 4.06 | 4.06 | 4.02 | 12.52M |
| November 27, 2025 | 4.06 | 4.04 | 4.04 | 4.07 | 4.04 | 14.28M |
| November 26, 2025 | 4.05 | 4.06 | 4.06 | 4.09 | 4.05 | 16.33M |
| November 25, 2025 | 4.04 | 4.04 | 4.04 | 4.07 | 4.03 | 20.16M |
| November 24, 2025 | 4.04 | 4.04 | 4.04 | 4.07 | 4.01 | 21.8M |
| November 21, 2025 | 4.15 | 4.03 | 4.03 | 4.16 | 4.02 | 40.41M |
| November 20, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.16 | 23.97M |
| November 19, 2025 | 4.21 | 4.19 | 4.19 | 4.23 | 4.17 | 21.93M |
| November 18, 2025 | 4.26 | 4.21 | 4.21 | 4.27 | 4.19 | 34.05M |
| November 17, 2025 | 4.3 | 4.28 | 4.28 | 4.32 | 4.24 | 32.29M |
| November 14, 2025 | 4.28 | 4.31 | 4.31 | 4.38 | 4.28 | 37.79M |
| November 13, 2025 | 4.43 | 4.35 | 4.35 | 4.5 | 4.33 | 71.46M |
| November 12, 2025 | 4.35 | 4.32 | 4.32 | 4.37 | 4.31 | 23.54M |
| November 11, 2025 | 4.31 | 4.35 | 4.35 | 4.37 | 4.31 | 31.39M |
| November 10, 2025 | 4.28 | 4.32 | 4.32 | 4.36 | 4.25 | 34.98M |
| November 07, 2025 | 4.26 | 4.28 | 4.28 | 4.3 | 4.25 | 28.95M |
| November 06, 2025 | 4.25 | 4.24 | 4.24 | 4.27 | 4.22 | 26.25M |
| November 05, 2025 | 4.19 | 4.25 | 4.25 | 4.27 | 4.17 | 30.49M |
| November 04, 2025 | 4.22 | 4.18 | 4.18 | 4.23 | 4.17 | 27.57M |
| November 03, 2025 | 4.19 | 4.22 | 4.22 | 4.23 | 4.18 | 24.74M |
| October 31, 2025 | 4.23 | 4.18 | 4.18 | 4.24 | 4.18 | 35.36M |
| October 30, 2025 | 4.28 | 4.21 | 4.21 | 4.29 | 4.21 | 43.32M |
| October 29, 2025 | 4.27 | 4.33 | 4.33 | 4.33 | 4.24 | 25.38M |
| October 28, 2025 | 4.33 | 4.29 | 4.29 | 4.34 | 4.28 | 26.98M |
| October 27, 2025 | 4.37 | 4.34 | 4.34 | 4.4 | 4.29 | 41.14M |
| October 24, 2025 | 4.37 | 4.35 | 4.35 | 4.39 | 4.31 | 45.26M |
| October 23, 2025 | 4.29 | 4.35 | 4.35 | 4.37 | 4.26 | 38.06M |
| October 22, 2025 | 4.3 | 4.3 | 4.3 | 4.32 | 4.28 | 27.17M |
| October 21, 2025 | 4.19 | 4.3 | 4.3 | 4.31 | 4.18 | 41.52M |
| October 20, 2025 | 4.23 | 4.19 | 4.19 | 4.24 | 4.15 | 33.62M |
| October 17, 2025 | 4.28 | 4.21 | 4.21 | 4.31 | 4.2 | 30.27M |
| October 16, 2025 | 4.34 | 4.27 | 4.27 | 4.34 | 4.25 | 28.98M |
| October 15, 2025 | 4.28 | 4.34 | 4.34 | 4.36 | 4.27 | 41.48M |
| October 14, 2025 | 4.31 | 4.29 | 4.29 | 4.35 | 4.27 | 41.09M |
| October 13, 2025 | 4.27 | 4.3 | 4.3 | 4.33 | 4.24 | 50.22M |
| October 10, 2025 | 4.21 | 4.38 | 4.38 | 4.42 | 4.19 | 83.25M |
| October 09, 2025 | 4.16 | 4.21 | 4.21 | 4.22 | 4.14 | 37.62M |
| September 30, 2025 | 4.19 | 4.15 | 4.15 | 4.21 | 4.14 | 28.25M |
| September 29, 2025 | 4.16 | 4.2 | 4.2 | 4.22 | 4.06 | 43.88M |
| September 26, 2025 | 4.13 | 4.15 | 4.15 | 4.2 | 4.09 | 38.98M |
| September 25, 2025 | 4.32 | 4.14 | 4.14 | 4.32 | 4.13 | 77.08M |
| September 24, 2025 | 4.26 | 4.3 | 4.3 | 4.31 | 4.22 | 51.32M |
| September 23, 2025 | 4.2 | 4.28 | 4.28 | 4.28 | 4.18 | 64.51M |
| September 22, 2025 | 4.15 | 4.22 | 4.22 | 4.25 | 4.11 | 51.38M |
| September 19, 2025 | 4.15 | 4.16 | 4.16 | 4.19 | 4.13 | 33.34M |
| September 18, 2025 | 4.24 | 4.14 | 4.14 | 4.24 | 4.11 | 45.56M |
| September 17, 2025 | 4.17 | 4.24 | 4.24 | 4.29 | 4.14 | 55.12M |
| September 16, 2025 | 4.16 | 4.18 | 4.18 | 4.18 | 4.14 | 39.07M |
| September 15, 2025 | 4.11 | 4.16 | 4.16 | 4.16 | 4.08 | 42.01M |
| September 12, 2025 | 4.06 | 4.1 | 4.1 | 4.12 | 4.05 | 42.33M |
| September 11, 2025 | 4.04 | 4.07 | 4.07 | 4.07 | 4.01 | 25.44M |
| September 10, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.02 | 22.93M |
| September 09, 2025 | 4.09 | 4.06 | 4.06 | 4.09 | 4.04 | 23.98M |
| September 08, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.07 | 25.66M |
| September 05, 2025 | 4.09 | 4.09 | 4.09 | 4.11 | 4.05 | 33.2M |
| September 04, 2025 | 4.03 | 4.11 | 4.11 | 4.12 | 4.03 | 42.47M |