4.09
+0.03(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.12 | 4.09 | 4.09 | 4.12 | 4.02 | 24.22M |
| December 04, 2025 | 4.1 | 4.06 | 4.06 | 4.15 | 4.06 | 31.87M |
| December 03, 2025 | 4.17 | 4.12 | 4.12 | 4.19 | 4.1 | 27.93M |
| December 02, 2025 | 4.16 | 4.17 | 4.17 | 4.17 | 4.1 | 32.88M |
| December 01, 2025 | 4.15 | 4.15 | 4.15 | 4.2 | 4.13 | 37.46M |
| November 28, 2025 | 4.1 | 4.11 | 4.11 | 4.13 | 4.04 | 34.14M |
| November 27, 2025 | 4.15 | 4.11 | 4.11 | 4.23 | 4.1 | 43.56M |
| November 26, 2025 | 4.03 | 4.16 | 4.16 | 4.21 | 4.03 | 59.62M |
| November 25, 2025 | 4.01 | 4.04 | 4.04 | 4.07 | 3.99 | 35.71M |
| November 24, 2025 | 4.03 | 4 | 4 | 4.06 | 3.95 | 39.11M |
| November 21, 2025 | 4.17 | 4.01 | 4.01 | 4.23 | 4 | 67.39M |
| November 20, 2025 | 4.31 | 4.24 | 4.24 | 4.32 | 4.12 | 92.96M |
| November 19, 2025 | 4.39 | 4.31 | 4.31 | 4.49 | 4.28 | 95.48M |
| November 18, 2025 | 4.32 | 4.41 | 4.41 | 4.5 | 4.2 | 114.23M |
| November 17, 2025 | 4.3 | 4.3 | 4.3 | 4.34 | 4.25 | 67.21M |
| November 14, 2025 | 3.96 | 4.24 | 4.24 | 4.48 | 3.96 | 88.57M |
| November 13, 2025 | 3.96 | 4.24 | 4.24 | 4.29 | 3.96 | 74.55M |
| November 12, 2025 | 4.14 | 4.29 | 4.29 | 4.34 | 4.09 | 109.66M |
| November 11, 2025 | 4.06 | 4.15 | 4.15 | 4.19 | 4.05 | 66.82M |
| November 10, 2025 | 3.98 | 4.08 | 4.08 | 4.12 | 3.96 | 65.79M |
| November 07, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.96 | 24.7M |
| November 06, 2025 | 4 | 3.97 | 3.97 | 4.01 | 3.95 | 33.64M |
| November 05, 2025 | 3.94 | 4 | 4 | 4.02 | 3.92 | 44.45M |
| November 04, 2025 | 3.94 | 3.97 | 3.97 | 3.99 | 3.93 | 33.7M |
| November 03, 2025 | 3.92 | 3.96 | 3.96 | 3.96 | 3.91 | 23.65M |
| October 31, 2025 | 3.89 | 3.93 | 3.93 | 3.95 | 3.88 | 28.68M |
| October 30, 2025 | 4.05 | 3.88 | 3.88 | 4.05 | 3.88 | 37.04M |
| October 29, 2025 | 3.93 | 3.95 | 3.95 | 3.95 | 3.87 | 36.27M |
| October 28, 2025 | 3.98 | 3.94 | 3.94 | 4 | 3.92 | 47.34M |
| October 27, 2025 | 4.02 | 4 | 4 | 4.04 | 3.99 | 36.85M |
| October 24, 2025 | 4.05 | 4.01 | 4.01 | 4.06 | 4 | 38.15M |
| October 23, 2025 | 4.03 | 4.06 | 4.06 | 4.06 | 3.99 | 32.43M |
| October 22, 2025 | 4.04 | 4.05 | 4.05 | 4.07 | 4.03 | 27.48M |
| October 21, 2025 | 4.01 | 4.06 | 4.06 | 4.06 | 3.98 | 36.9M |
| October 20, 2025 | 4.01 | 4.01 | 4.01 | 4.02 | 3.98 | 34.07M |
| October 17, 2025 | 4.03 | 4 | 4 | 4.05 | 4 | 40.71M |
| October 16, 2025 | 4.12 | 4.03 | 4.03 | 4.13 | 4.01 | 54.83M |
| October 15, 2025 | 4.03 | 4.14 | 4.14 | 4.14 | 4.02 | 60.06M |
| October 14, 2025 | 4.03 | 4.04 | 4.04 | 4.09 | 4 | 43.62M |
| October 13, 2025 | 3.95 | 4.04 | 4.04 | 4.04 | 3.95 | 53.89M |
| October 10, 2025 | 4.09 | 4.11 | 4.11 | 4.13 | 4.07 | 50.78M |
| October 09, 2025 | 4.09 | 4.09 | 4.09 | 4.1 | 4.04 | 55.55M |
| September 30, 2025 | 4.18 | 4.05 | 4.05 | 4.22 | 4.05 | 75.69M |
| September 29, 2025 | 4.14 | 4.17 | 4.17 | 4.18 | 4.09 | 65.93M |
| September 26, 2025 | 4.23 | 4.16 | 4.16 | 4.3 | 4.13 | 90.29M |
| September 25, 2025 | 4.36 | 4.22 | 4.22 | 4.38 | 4.21 | 116.22M |
| September 24, 2025 | 4.52 | 4.34 | 4.34 | 4.68 | 4.32 | 169.33M |
| September 23, 2025 | 4.51 | 4.59 | 4.59 | 4.72 | 4.4 | 204.68M |
| September 22, 2025 | 4.73 | 4.72 | 4.72 | 5.02 | 4.43 | 313.09M |
| September 19, 2025 | 4.29 | 4.68 | 4.68 | 4.68 | 4.11 | 323.13M |
| September 18, 2025 | 4.2 | 4.25 | 4.25 | 4.53 | 4.16 | 244.9M |
| September 17, 2025 | 4.47 | 4.38 | 4.38 | 4.66 | 4.37 | 334.79M |
| September 16, 2025 | 3.86 | 4.24 | 4.24 | 4.24 | 3.85 | 188.54M |
| September 15, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.82 | 21.36M |
| September 12, 2025 | 3.81 | 3.82 | 3.82 | 3.84 | 3.81 | 21.1M |
| September 11, 2025 | 3.81 | 3.82 | 3.82 | 3.82 | 3.78 | 19.01M |
| September 10, 2025 | 3.81 | 3.81 | 3.81 | 3.82 | 3.8 | 11.14M |
| September 09, 2025 | 3.8 | 3.81 | 3.81 | 3.81 | 3.78 | 16.43M |
| September 08, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.79 | 16.98M |
| September 05, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.78 | 15.54M |
