4.22
-0.02999977(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.01 | 4.25 | 4.25 | 4.47 | 4.01 | 105.19M |
| December 03, 2025 | 4.65 | 4.53 | 4.53 | 4.7 | 4.25 | 209.31M |
| December 02, 2025 | 4.57 | 4.71 | 4.71 | 4.9 | 4.47 | 275.13M |
| December 01, 2025 | 4.31 | 4.57 | 4.57 | 4.57 | 4.31 | 141.27M |
| November 28, 2025 | 4.01 | 4.15 | 4.15 | 4.27 | 3.99 | 115.16M |
| November 27, 2025 | 4.08 | 4.04 | 4.04 | 4.22 | 4.01 | 130.48M |
| November 26, 2025 | 4.09 | 4.14 | 4.14 | 4.4 | 4.05 | 203.84M |
| November 25, 2025 | 4.03 | 4.1 | 4.1 | 4.28 | 3.93 | 270.23M |
| November 24, 2025 | 3.66 | 4.02 | 4.02 | 4.02 | 3.62 | 158.47M |
| November 21, 2025 | 3.75 | 3.65 | 3.65 | 3.86 | 3.58 | 128.96M |
| November 20, 2025 | 3.89 | 3.85 | 3.85 | 4.18 | 3.8 | 177.12M |
| November 19, 2025 | 3.84 | 3.81 | 3.81 | 3.94 | 3.74 | 117.31M |
| November 18, 2025 | 3.87 | 3.79 | 3.79 | 4.01 | 3.74 | 157.05M |
| November 17, 2025 | 3.56 | 3.94 | 3.94 | 3.94 | 3.56 | 180.43M |
| November 14, 2025 | 3.49 | 3.58 | 3.58 | 3.73 | 3.37 | 121.49M |
| November 13, 2025 | 3.42 | 3.39 | 3.39 | 3.43 | 3.37 | 25.92M |
| November 12, 2025 | 3.46 | 3.42 | 3.42 | 3.49 | 3.41 | 24.36M |
| November 11, 2025 | 3.49 | 3.47 | 3.47 | 3.5 | 3.43 | 29.76M |
| November 10, 2025 | 3.48 | 3.47 | 3.47 | 3.53 | 3.45 | 31.05M |
| November 07, 2025 | 3.49 | 3.48 | 3.48 | 3.52 | 3.46 | 21.2M |
| November 06, 2025 | 3.58 | 3.5 | 3.5 | 3.61 | 3.49 | 33.54M |
| November 05, 2025 | 3.45 | 3.58 | 3.58 | 3.65 | 3.44 | 55.68M |
| November 04, 2025 | 3.51 | 3.48 | 3.48 | 3.51 | 3.44 | 17.27M |
| November 03, 2025 | 3.47 | 3.49 | 3.49 | 3.5 | 3.45 | 20.91M |
| October 31, 2025 | 3.49 | 3.48 | 3.48 | 3.51 | 3.45 | 21.33M |
| October 30, 2025 | 3.59 | 3.48 | 3.48 | 3.62 | 3.48 | 36.99M |
| October 29, 2025 | 3.48 | 3.63 | 3.63 | 3.75 | 3.39 | 64.6M |
| October 28, 2025 | 3.53 | 3.5 | 3.5 | 3.55 | 3.48 | 23.12M |
| October 27, 2025 | 3.6 | 3.54 | 3.54 | 3.63 | 3.52 | 36.2M |
| October 24, 2025 | 3.8 | 3.59 | 3.59 | 3.88 | 3.56 | 71.94M |
| October 23, 2025 | 3.52 | 3.66 | 3.66 | 3.66 | 3.49 | 41.03M |
| October 22, 2025 | 3.49 | 3.51 | 3.51 | 3.54 | 3.45 | 22.65M |
| October 21, 2025 | 3.49 | 3.5 | 3.5 | 3.53 | 3.45 | 21.72M |
| October 20, 2025 | 3.43 | 3.48 | 3.48 | 3.5 | 3.37 | 30.72M |
| October 17, 2025 | 3.46 | 3.4 | 3.4 | 3.61 | 3.4 | 39.61M |
| October 16, 2025 | 3.42 | 3.47 | 3.47 | 3.56 | 3.35 | 52M |
| October 15, 2025 | 3.37 | 3.42 | 3.42 | 3.47 | 3.37 | 28.39M |
| October 14, 2025 | 3.43 | 3.37 | 3.37 | 3.48 | 3.35 | 20.49M |
| October 13, 2025 | 3.28 | 3.43 | 3.43 | 3.47 | 3.26 | 21.16M |
| October 10, 2025 | 3.48 | 3.44 | 3.44 | 3.56 | 3.43 | 21.3M |
| October 09, 2025 | 3.55 | 3.49 | 3.49 | 3.59 | 3.48 | 22.45M |
| September 30, 2025 | 3.51 | 3.56 | 3.56 | 3.59 | 3.47 | 24M |
| September 29, 2025 | 3.56 | 3.53 | 3.53 | 3.58 | 3.39 | 32.43M |
| September 26, 2025 | 3.55 | 3.57 | 3.57 | 3.68 | 3.51 | 36.76M |
| September 25, 2025 | 3.75 | 3.54 | 3.54 | 3.75 | 3.53 | 53.86M |
| September 24, 2025 | 3.63 | 3.74 | 3.74 | 3.95 | 3.57 | 60.91M |
| September 23, 2025 | 3.78 | 3.65 | 3.65 | 3.78 | 3.51 | 55.06M |
| September 22, 2025 | 3.82 | 3.78 | 3.78 | 4.01 | 3.74 | 65.94M |
| September 19, 2025 | 3.67 | 3.8 | 3.8 | 3.89 | 3.59 | 102.45M |
| September 18, 2025 | 3.58 | 3.72 | 3.72 | 3.95 | 3.51 | 101.41M |
| September 17, 2025 | 3.66 | 3.59 | 3.59 | 3.69 | 3.57 | 32.12M |
| September 16, 2025 | 3.6 | 3.62 | 3.62 | 3.64 | 3.58 | 26.47M |
| September 15, 2025 | 3.66 | 3.6 | 3.6 | 3.67 | 3.57 | 28.31M |
| September 12, 2025 | 3.69 | 3.65 | 3.65 | 3.75 | 3.64 | 35.33M |
| September 11, 2025 | 3.6 | 3.71 | 3.71 | 3.73 | 3.58 | 48.03M |
| September 10, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.57 | 25.34M |
| September 09, 2025 | 3.63 | 3.6 | 3.6 | 3.66 | 3.58 | 34.89M |
| September 08, 2025 | 3.71 | 3.65 | 3.65 | 3.72 | 3.61 | 39.61M |
| September 05, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.6 | 54.88M |
| September 04, 2025 | 3.81 | 3.69 | 3.69 | 3.84 | 3.62 | 68.61M |