4.00
+0.08(+2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.91 | 3.92 | 3.92 | 4.03 | 3.91 | 7.49M |
| December 03, 2025 | 3.91 | 4.01 | 4.01 | 4.02 | 3.91 | 10.95M |
| December 02, 2025 | 3.94 | 3.98 | 3.98 | 4.07 | 3.88 | 12.64M |
| December 01, 2025 | 4 | 3.94 | 3.94 | 4.02 | 3.92 | 8.58M |
| November 28, 2025 | 3.91 | 4 | 4 | 4.03 | 3.91 | 13.86M |
| November 27, 2025 | 3.92 | 3.93 | 3.93 | 3.99 | 3.91 | 9.4M |
| November 26, 2025 | 3.97 | 3.94 | 3.94 | 4.08 | 3.92 | 9.89M |
| November 25, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.92 | 8.67M |
| November 24, 2025 | 3.87 | 3.93 | 3.93 | 3.97 | 3.85 | 12.9M |
| November 21, 2025 | 3.95 | 3.84 | 3.84 | 4.06 | 3.82 | 13.6M |
| November 20, 2025 | 4.04 | 3.99 | 3.99 | 4.04 | 3.96 | 10.71M |
| November 19, 2025 | 4.12 | 4.03 | 4.03 | 4.14 | 4.02 | 11.16M |
| November 18, 2025 | 4.23 | 4.14 | 4.14 | 4.24 | 4.1 | 15.42M |
| November 17, 2025 | 4.41 | 4.25 | 4.25 | 4.46 | 4.22 | 18.23M |
| November 14, 2025 | 4.16 | 4.33 | 4.33 | 4.44 | 4.15 | 27.94M |
| November 13, 2025 | 4.11 | 4.19 | 4.19 | 4.2 | 4.11 | 10.97M |
| November 12, 2025 | 4.11 | 4.14 | 4.14 | 4.19 | 4.11 | 12.01M |
| November 11, 2025 | 4.13 | 4.12 | 4.12 | 4.16 | 4.1 | 9.14M |
| November 10, 2025 | 4.12 | 4.12 | 4.12 | 4.15 | 4.09 | 11.42M |
| November 07, 2025 | 4.11 | 4.11 | 4.11 | 4.16 | 4.1 | 9.16M |
| November 06, 2025 | 4.19 | 4.12 | 4.12 | 4.19 | 4.08 | 12.44M |
| November 05, 2025 | 4.17 | 4.19 | 4.19 | 4.22 | 4.14 | 9.52M |
| November 04, 2025 | 4.18 | 4.19 | 4.19 | 4.24 | 4.15 | 9.5M |
| November 03, 2025 | 4.15 | 4.19 | 4.19 | 4.23 | 4.13 | 10.57M |
| October 31, 2025 | 4.17 | 4.14 | 4.14 | 4.21 | 4.13 | 8.89M |
| October 30, 2025 | 4.22 | 4.14 | 4.14 | 4.24 | 4.14 | 9.6M |
| October 29, 2025 | 4.29 | 4.23 | 4.23 | 4.39 | 4.17 | 15.37M |
| October 28, 2025 | 4.2 | 4.29 | 4.29 | 4.31 | 4.18 | 15.26M |
| October 27, 2025 | 4.26 | 4.19 | 4.19 | 4.28 | 4.19 | 12.1M |
| October 24, 2025 | 4.35 | 4.26 | 4.26 | 4.37 | 4.23 | 10.35M |
| October 23, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.29 | 8.5M |
| October 22, 2025 | 4.42 | 4.37 | 4.37 | 4.46 | 4.35 | 11.85M |
| October 21, 2025 | 4.4 | 4.43 | 4.43 | 4.46 | 4.33 | 18.14M |
| October 20, 2025 | 4.19 | 4.36 | 4.36 | 4.43 | 4.18 | 23.38M |
| October 17, 2025 | 4.17 | 4.17 | 4.17 | 4.27 | 4.12 | 11.93M |
| October 16, 2025 | 4.32 | 4.17 | 4.17 | 4.34 | 4.16 | 11.9M |
| October 15, 2025 | 4.29 | 4.32 | 4.32 | 4.33 | 4.22 | 13.17M |
| October 14, 2025 | 4.34 | 4.27 | 4.27 | 4.35 | 4.23 | 12.51M |
| October 13, 2025 | 4.16 | 4.31 | 4.31 | 4.36 | 4.12 | 17.93M |
| October 10, 2025 | 4.25 | 4.34 | 4.34 | 4.54 | 4.17 | 32.39M |
| October 09, 2025 | 4.1 | 4.2 | 4.2 | 4.28 | 4.09 | 18.74M |
| September 30, 2025 | 4.07 | 4.08 | 4.08 | 4.12 | 4.03 | 9.65M |
| September 29, 2025 | 3.97 | 4.06 | 4.06 | 4.27 | 3.9 | 23.02M |
| September 26, 2025 | 3.91 | 3.96 | 3.96 | 4.02 | 3.9 | 9.48M |
| September 25, 2025 | 4.03 | 3.95 | 3.95 | 4.07 | 3.95 | 7.78M |
| September 24, 2025 | 4.03 | 4.04 | 4.04 | 4.06 | 3.97 | 7.25M |
| September 23, 2025 | 4.12 | 4.02 | 4.02 | 4.12 | 3.9 | 16.4M |
| September 22, 2025 | 4.09 | 4.12 | 4.12 | 4.14 | 4.06 | 10.33M |
| September 19, 2025 | 4.11 | 4.11 | 4.11 | 4.17 | 4.09 | 9.41M |
| September 18, 2025 | 4.26 | 4.11 | 4.11 | 4.29 | 4.08 | 18.38M |
| September 17, 2025 | 4.21 | 4.25 | 4.25 | 4.28 | 4.18 | 12.39M |
| September 16, 2025 | 4.18 | 4.23 | 4.23 | 4.24 | 4.15 | 13.8M |
| September 15, 2025 | 4.2 | 4.19 | 4.19 | 4.22 | 4.13 | 10.94M |
| September 12, 2025 | 4.21 | 4.18 | 4.18 | 4.24 | 4.17 | 12.93M |
| September 11, 2025 | 4.21 | 4.2 | 4.2 | 4.24 | 4.13 | 11.7M |
| September 10, 2025 | 4.19 | 4.21 | 4.21 | 4.24 | 4.17 | 10.9M |
| September 09, 2025 | 4.27 | 4.19 | 4.19 | 4.29 | 4.17 | 16.06M |
| September 08, 2025 | 4.25 | 4.26 | 4.26 | 4.33 | 4.2 | 11.87M |
| September 05, 2025 | 4.24 | 4.25 | 4.25 | 4.28 | 4.12 | 19.6M |
| September 04, 2025 | 4.27 | 4.24 | 4.24 | 4.41 | 4.19 | 18.4M |