4.22
+0.38(+9.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.83 | 4.22 | 4.22 | 4.22 | 3.81 | 185.57M |
| December 04, 2025 | 3.86 | 3.84 | 3.84 | 3.9 | 3.8 | 39.96M |
| December 03, 2025 | 3.96 | 3.9 | 3.9 | 3.97 | 3.87 | 41.63M |
| December 02, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.87 | 38.05M |
| December 01, 2025 | 3.95 | 3.98 | 3.98 | 3.98 | 3.91 | 46.41M |
| November 28, 2025 | 3.86 | 3.94 | 3.94 | 3.95 | 3.8 | 59.98M |
| November 27, 2025 | 3.87 | 3.87 | 3.87 | 3.93 | 3.84 | 51.38M |
| November 26, 2025 | 3.88 | 3.89 | 3.89 | 3.97 | 3.85 | 55.29M |
| November 25, 2025 | 3.86 | 3.88 | 3.88 | 3.91 | 3.81 | 57.12M |
| November 24, 2025 | 3.88 | 3.85 | 3.85 | 3.9 | 3.77 | 64.8M |
| November 21, 2025 | 4.07 | 3.8 | 3.8 | 4.1 | 3.8 | 112.68M |
| November 20, 2025 | 4.22 | 4.06 | 4.06 | 4.24 | 4.06 | 134.71M |
| November 19, 2025 | 4.28 | 4.24 | 4.24 | 4.41 | 4.15 | 209.59M |
| November 18, 2025 | 4.9 | 4.55 | 4.55 | 4.9 | 4.55 | 153.22M |
| November 17, 2025 | 4.89 | 5.06 | 5.06 | 5.06 | 4.81 | 320.75M |
| November 14, 2025 | 4.28 | 4.6 | 4.6 | 4.82 | 4.21 | 300.54M |
| November 13, 2025 | 4.5 | 4.38 | 4.38 | 4.5 | 4.26 | 218.38M |
| November 12, 2025 | 4.79 | 4.51 | 4.51 | 4.79 | 4.41 | 334.3M |
| November 11, 2025 | 4.02 | 4.35 | 4.35 | 4.35 | 4 | 50.14M |
| November 10, 2025 | 3.89 | 3.95 | 3.95 | 4.02 | 3.87 | 63.27M |
| November 07, 2025 | 3.81 | 3.87 | 3.87 | 3.91 | 3.8 | 43.12M |
| November 06, 2025 | 3.83 | 3.81 | 3.81 | 3.95 | 3.8 | 37.87M |
| November 05, 2025 | 3.71 | 3.83 | 3.83 | 3.86 | 3.69 | 51.44M |
| November 04, 2025 | 3.74 | 3.74 | 3.74 | 3.77 | 3.7 | 28.38M |
| November 03, 2025 | 3.65 | 3.75 | 3.75 | 3.76 | 3.65 | 37.77M |
| October 31, 2025 | 3.64 | 3.65 | 3.65 | 3.72 | 3.64 | 26.34M |
| October 30, 2025 | 3.69 | 3.63 | 3.63 | 3.75 | 3.61 | 37M |
| October 29, 2025 | 3.59 | 3.7 | 3.7 | 3.78 | 3.51 | 55.2M |
| October 28, 2025 | 3.59 | 3.62 | 3.62 | 3.64 | 3.58 | 27.44M |
| October 27, 2025 | 3.57 | 3.63 | 3.63 | 3.8 | 3.57 | 50.16M |
| October 24, 2025 | 3.64 | 3.56 | 3.56 | 3.66 | 3.56 | 23.68M |
| October 23, 2025 | 3.6 | 3.64 | 3.64 | 3.64 | 3.54 | 19.73M |
| October 22, 2025 | 3.63 | 3.6 | 3.6 | 3.65 | 3.59 | 17.86M |
| October 21, 2025 | 3.57 | 3.63 | 3.63 | 3.64 | 3.53 | 20.86M |
| October 20, 2025 | 3.54 | 3.57 | 3.57 | 3.58 | 3.54 | 20.31M |
| October 17, 2025 | 3.68 | 3.5 | 3.5 | 3.71 | 3.48 | 36.6M |
| October 16, 2025 | 3.73 | 3.69 | 3.69 | 3.75 | 3.67 | 21.8M |
| October 15, 2025 | 3.67 | 3.74 | 3.74 | 3.75 | 3.65 | 34.32M |
| October 14, 2025 | 3.61 | 3.68 | 3.68 | 3.75 | 3.6 | 44.98M |
| October 13, 2025 | 3.53 | 3.59 | 3.59 | 3.6 | 3.42 | 28.62M |
| October 10, 2025 | 3.65 | 3.65 | 3.65 | 3.68 | 3.61 | 24.1M |
| October 09, 2025 | 3.66 | 3.66 | 3.66 | 3.68 | 3.63 | 26.34M |
| September 30, 2025 | 3.62 | 3.63 | 3.63 | 3.66 | 3.58 | 24.19M |
| September 29, 2025 | 3.6 | 3.62 | 3.62 | 3.65 | 3.51 | 29.96M |
| September 26, 2025 | 3.55 | 3.59 | 3.59 | 3.63 | 3.54 | 23.93M |
| September 25, 2025 | 3.55 | 3.56 | 3.56 | 3.65 | 3.53 | 34.52M |
| September 24, 2025 | 3.46 | 3.56 | 3.56 | 3.58 | 3.44 | 32.82M |
| September 23, 2025 | 3.57 | 3.47 | 3.47 | 3.58 | 3.4 | 43.72M |
| September 22, 2025 | 3.66 | 3.57 | 3.57 | 3.66 | 3.54 | 37.14M |
| September 19, 2025 | 3.78 | 3.67 | 3.67 | 3.83 | 3.66 | 45.63M |
| September 18, 2025 | 3.92 | 3.78 | 3.78 | 3.94 | 3.74 | 75.31M |
| September 17, 2025 | 3.86 | 3.95 | 3.95 | 3.98 | 3.82 | 84.52M |
| September 16, 2025 | 3.82 | 3.86 | 3.86 | 3.91 | 3.81 | 42.18M |
| September 15, 2025 | 3.82 | 3.84 | 3.84 | 3.9 | 3.8 | 40.09M |
| September 12, 2025 | 3.84 | 3.84 | 3.84 | 3.87 | 3.8 | 39.55M |
| September 11, 2025 | 3.87 | 3.85 | 3.85 | 3.87 | 3.78 | 38.2M |
| September 10, 2025 | 3.82 | 3.88 | 3.88 | 3.88 | 3.75 | 54.51M |
| September 09, 2025 | 3.86 | 3.84 | 3.84 | 3.91 | 3.82 | 52.28M |
| September 08, 2025 | 3.9 | 3.86 | 3.86 | 3.92 | 3.83 | 68.03M |
| September 05, 2025 | 3.74 | 3.89 | 3.89 | 3.89 | 3.73 | 108.56M |