4.03
+0.04(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.99 | 4.03 | 4.03 | 4.03 | 3.99 | 42.36M |
| December 04, 2025 | 4.03 | 3.99 | 3.99 | 4.03 | 3.98 | 66.65M |
| December 03, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.02 | 56.55M |
| December 02, 2025 | 4.07 | 4.06 | 4.06 | 4.07 | 4.04 | 47.9M |
| December 01, 2025 | 4.05 | 4.07 | 4.07 | 4.07 | 4.03 | 51.03M |
| November 28, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4.01 | 50.24M |
| November 27, 2025 | 4.03 | 4.03 | 4.03 | 4.05 | 4.01 | 62.07M |
| November 26, 2025 | 4.05 | 4.03 | 4.03 | 4.07 | 4.03 | 79.3M |
| November 25, 2025 | 4.06 | 4.05 | 4.05 | 4.08 | 4.03 | 89.87M |
| November 24, 2025 | 4.07 | 4.06 | 4.06 | 4.12 | 4.03 | 115.57M |
| November 21, 2025 | 4.14 | 4.08 | 4.08 | 4.22 | 4.08 | 147.86M |
| November 20, 2025 | 4.21 | 4.15 | 4.15 | 4.23 | 4.13 | 82.14M |
| November 19, 2025 | 4.22 | 4.2 | 4.2 | 4.23 | 4.15 | 93.05M |
| November 18, 2025 | 4.22 | 4.21 | 4.21 | 4.24 | 4.18 | 80.87M |
| November 17, 2025 | 4.24 | 4.24 | 4.21 | 4.27 | 4.22 | 66.95M |
| November 14, 2025 | 4.24 | 4.24 | 4.21 | 4.28 | 4.23 | 72.58M |
| November 13, 2025 | 4.23 | 4.24 | 4.21 | 4.26 | 4.2 | 73.07M |
| November 12, 2025 | 4.27 | 4.23 | 4.2 | 4.28 | 4.22 | 81.35M |
| November 11, 2025 | 4.2 | 4.27 | 4.24 | 4.29 | 4.18 | 137.05M |
| November 10, 2025 | 4.17 | 4.2 | 4.17 | 4.21 | 4.15 | 88.7M |
| November 07, 2025 | 4.14 | 4.17 | 4.17 | 4.17 | 4.12 | 90.76M |
| November 06, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.12 | 44.02M |
| November 05, 2025 | 4.1 | 4.14 | 4.14 | 4.14 | 4.09 | 64.07M |
| November 04, 2025 | 4.13 | 4.11 | 4.11 | 4.13 | 4.1 | 59.63M |
| November 03, 2025 | 4.12 | 4.13 | 4.13 | 4.14 | 4.1 | 60.21M |
| October 31, 2025 | 4.11 | 4.12 | 4.12 | 4.13 | 4.09 | 63.35M |
| October 30, 2025 | 4.14 | 4.11 | 4.11 | 4.15 | 4.11 | 62.96M |
| October 29, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.1 | 44.86M |
| October 28, 2025 | 4.14 | 4.13 | 4.13 | 4.15 | 4.12 | 52.57M |
| October 27, 2025 | 4.13 | 4.14 | 4.14 | 4.16 | 4.1 | 87.84M |
| October 24, 2025 | 4.13 | 4.12 | 4.12 | 4.14 | 4.11 | 50.33M |
| October 23, 2025 | 4.1 | 4.13 | 4.13 | 4.14 | 4.09 | 62.11M |
| October 22, 2025 | 4.12 | 4.1 | 4.1 | 4.14 | 4.1 | 51.29M |
| October 21, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.08 | 64.59M |
| October 20, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.07 | 52.28M |
| October 17, 2025 | 4.12 | 4.09 | 4.09 | 4.14 | 4.08 | 64.79M |
| October 16, 2025 | 4.14 | 4.11 | 4.11 | 4.15 | 4.1 | 62.41M |
| October 15, 2025 | 4.15 | 4.14 | 4.14 | 4.17 | 4.12 | 83.08M |
| October 14, 2025 | 4.14 | 4.16 | 4.16 | 4.19 | 4.13 | 123.4M |
| October 13, 2025 | 4.2 | 4.17 | 4.17 | 4.26 | 4.16 | 163.66M |
| October 10, 2025 | 4.1 | 4.14 | 4.14 | 4.15 | 4.09 | 82.16M |
| October 09, 2025 | 4.07 | 4.11 | 4.11 | 4.12 | 4.05 | 73.86M |
| September 30, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 4.05 | 53.47M |
| September 29, 2025 | 4.08 | 4.07 | 4.07 | 4.09 | 4.02 | 77.78M |
| September 26, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.08 | 55.51M |
| September 25, 2025 | 4.13 | 4.09 | 4.09 | 4.13 | 4.08 | 79.7M |
| September 24, 2025 | 4.11 | 4.14 | 4.14 | 4.14 | 4.09 | 61.59M |
| September 23, 2025 | 4.15 | 4.12 | 4.12 | 4.16 | 4.08 | 88.56M |
| September 22, 2025 | 4.2 | 4.14 | 4.14 | 4.21 | 4.13 | 97.11M |
| September 19, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.17 | 80.87M |
| September 18, 2025 | 4.28 | 4.21 | 4.21 | 4.29 | 4.18 | 125.23M |
| September 17, 2025 | 4.33 | 4.29 | 4.29 | 4.35 | 4.26 | 93.56M |
| September 16, 2025 | 4.34 | 4.33 | 4.33 | 4.35 | 4.26 | 141.56M |
| September 15, 2025 | 4.31 | 4.35 | 4.35 | 4.35 | 4.29 | 128.58M |
| September 12, 2025 | 4.29 | 4.31 | 4.31 | 4.34 | 4.25 | 158.08M |
| September 11, 2025 | 4.2 | 4.29 | 4.29 | 4.31 | 4.19 | 180.95M |
| September 10, 2025 | 4.23 | 4.21 | 4.21 | 4.24 | 4.14 | 198.62M |
| September 09, 2025 | 4.33 | 4.31 | 4.31 | 4.34 | 4.27 | 99.52M |
| September 08, 2025 | 4.23 | 4.33 | 4.33 | 4.34 | 4.23 | 181.71M |
| September 05, 2025 | 4.21 | 4.23 | 4.23 | 4.23 | 4.16 | 90.12M |