4.13
+0.08(+1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.97 | 4.13 | 4.13 | 4.14 | 3.9 | 49.82M |
| December 04, 2025 | 4.19 | 4.05 | 4.05 | 4.32 | 4.03 | 54.27M |
| December 03, 2025 | 4.12 | 4.23 | 4.23 | 4.26 | 4.1 | 56.38M |
| December 02, 2025 | 4.08 | 4.16 | 4.16 | 4.19 | 4.03 | 46.92M |
| December 01, 2025 | 4.08 | 4.11 | 4.11 | 4.16 | 4.06 | 35.91M |
| November 28, 2025 | 4.11 | 4.12 | 4.12 | 4.14 | 4.03 | 42.09M |
| November 27, 2025 | 4.22 | 4.16 | 4.16 | 4.25 | 4.09 | 56.72M |
| November 26, 2025 | 4.46 | 4.25 | 4.25 | 4.52 | 4.21 | 96.91M |
| November 25, 2025 | 4.81 | 4.68 | 4.68 | 4.89 | 4.68 | 106.52M |
| November 24, 2025 | 4.46 | 5.2 | 5.2 | 5.23 | 4.45 | 171.35M |
| November 21, 2025 | 4.19 | 4.75 | 4.75 | 4.75 | 4.19 | 151.59M |
| November 20, 2025 | 4.68 | 4.32 | 4.32 | 4.9 | 4.25 | 134.64M |
| November 19, 2025 | 4.27 | 4.58 | 4.58 | 4.58 | 4.08 | 88.55M |
| November 18, 2025 | 4.15 | 4.16 | 4.16 | 4.25 | 4.05 | 65.25M |
| November 17, 2025 | 4.46 | 4.23 | 4.23 | 4.55 | 4.18 | 73.79M |
| November 14, 2025 | 4.04 | 4.14 | 4.14 | 4.18 | 4.04 | 13.56M |
| November 13, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 3.99 | 10.1M |
| November 12, 2025 | 4.05 | 4.04 | 4.04 | 4.07 | 4.01 | 8.32M |
| November 11, 2025 | 3.99 | 4.05 | 4.05 | 4.07 | 3.96 | 8.56M |
| November 10, 2025 | 3.96 | 3.99 | 3.99 | 4.02 | 3.91 | 8.95M |
| November 07, 2025 | 3.92 | 3.94 | 3.94 | 3.97 | 3.89 | 8.31M |
| November 06, 2025 | 3.96 | 3.95 | 3.95 | 3.97 | 3.87 | 10.85M |
| November 05, 2025 | 3.92 | 3.95 | 3.95 | 3.99 | 3.89 | 11.02M |
| November 04, 2025 | 3.87 | 3.91 | 3.91 | 3.93 | 3.82 | 11.52M |
| November 03, 2025 | 3.79 | 3.87 | 3.87 | 3.89 | 3.78 | 17.08M |
| October 31, 2025 | 3.72 | 3.78 | 3.78 | 3.83 | 3.67 | 17.82M |
| October 30, 2025 | 4 | 3.71 | 3.71 | 4 | 3.7 | 16.2M |
| October 29, 2025 | 3.9 | 3.86 | 3.86 | 3.92 | 3.78 | 11.42M |
| October 28, 2025 | 3.91 | 3.91 | 3.91 | 3.95 | 3.88 | 8.84M |
| October 27, 2025 | 3.95 | 3.91 | 3.91 | 3.98 | 3.86 | 12.31M |
| October 24, 2025 | 4 | 3.94 | 3.94 | 4 | 3.91 | 9.74M |
| October 23, 2025 | 3.95 | 3.96 | 3.96 | 3.99 | 3.91 | 9.07M |
| October 22, 2025 | 4.02 | 3.96 | 3.96 | 4.03 | 3.94 | 14.73M |
| October 21, 2025 | 3.81 | 4 | 4 | 4.03 | 3.77 | 20.73M |
| October 20, 2025 | 3.77 | 3.8 | 3.8 | 3.8 | 3.7 | 14.26M |
| October 17, 2025 | 3.76 | 3.71 | 3.71 | 3.79 | 3.68 | 19.72M |
| October 16, 2025 | 4.02 | 3.76 | 3.76 | 4.05 | 3.73 | 30.55M |
| October 15, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 3.97 | 9.41M |
| October 14, 2025 | 3.97 | 4 | 4 | 4.03 | 3.94 | 12.65M |
| October 13, 2025 | 3.93 | 3.97 | 3.97 | 4.01 | 3.85 | 11.96M |
| October 10, 2025 | 3.92 | 3.99 | 3.99 | 4.08 | 3.91 | 11.5M |
| October 09, 2025 | 3.92 | 3.93 | 3.93 | 3.96 | 3.87 | 9.34M |
| September 30, 2025 | 4.01 | 3.96 | 3.96 | 4.02 | 3.93 | 8.17M |
| September 29, 2025 | 3.96 | 3.99 | 3.99 | 3.99 | 3.83 | 10.29M |
| September 26, 2025 | 3.9 | 3.95 | 3.95 | 3.99 | 3.83 | 11.06M |
| September 25, 2025 | 3.95 | 3.88 | 3.88 | 3.97 | 3.84 | 11.02M |
| September 24, 2025 | 3.91 | 3.95 | 3.95 | 3.96 | 3.87 | 10.13M |
| September 23, 2025 | 4.01 | 3.91 | 3.91 | 4.01 | 3.8 | 17.23M |
| September 22, 2025 | 4.06 | 4.01 | 4.01 | 4.12 | 3.97 | 11.69M |
| September 19, 2025 | 4.16 | 4.09 | 4.09 | 4.18 | 4.06 | 12.87M |
| September 18, 2025 | 4.29 | 4.16 | 4.16 | 4.3 | 4.12 | 13.84M |
| September 17, 2025 | 4.38 | 4.29 | 4.29 | 4.42 | 4.27 | 13.12M |
| September 16, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.31 | 10.08M |
| September 15, 2025 | 4.4 | 4.37 | 4.37 | 4.44 | 4.33 | 9.95M |
| September 12, 2025 | 4.36 | 4.37 | 4.37 | 4.41 | 4.32 | 10.49M |
| September 11, 2025 | 4.37 | 4.37 | 4.37 | 4.43 | 4.28 | 12.99M |
| September 10, 2025 | 4.32 | 4.39 | 4.39 | 4.4 | 4.3 | 9.26M |
| September 09, 2025 | 4.35 | 4.33 | 4.33 | 4.37 | 4.31 | 7.71M |
| September 08, 2025 | 4.26 | 4.36 | 4.36 | 4.38 | 4.26 | 11.89M |
| September 05, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.16 | 11.72M |