4.05
+0.09(+2.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.94 | 4.05 | 4.05 | 4.06 | 3.86 | 17.62M |
| December 04, 2025 | 3.97 | 3.96 | 3.96 | 4.03 | 3.92 | 14.82M |
| December 03, 2025 | 3.99 | 3.95 | 3.95 | 4.02 | 3.91 | 17.12M |
| December 02, 2025 | 4.06 | 3.98 | 3.98 | 4.06 | 3.92 | 19.72M |
| December 01, 2025 | 4.14 | 4.07 | 4.07 | 4.17 | 4.03 | 16.38M |
| November 28, 2025 | 4.09 | 4.12 | 4.12 | 4.12 | 4.03 | 10.84M |
| November 27, 2025 | 4.02 | 4.08 | 4.08 | 4.12 | 4.01 | 12.43M |
| November 26, 2025 | 4.07 | 4.02 | 4.02 | 4.12 | 4 | 18.37M |
| November 25, 2025 | 3.94 | 4.05 | 4.05 | 4.08 | 3.91 | 20.1M |
| November 24, 2025 | 3.8 | 3.89 | 3.89 | 3.92 | 3.75 | 19.32M |
| November 21, 2025 | 3.97 | 3.78 | 3.78 | 4.01 | 3.78 | 32.02M |
| November 20, 2025 | 4.13 | 3.98 | 3.98 | 4.15 | 3.94 | 46.27M |
| November 19, 2025 | 4.39 | 4.15 | 4.15 | 4.42 | 4.15 | 16.7M |
| November 18, 2025 | 4.36 | 4.37 | 4.37 | 4.44 | 4.32 | 21.47M |
| November 17, 2025 | 4.27 | 4.37 | 4.37 | 4.38 | 4.2 | 19.05M |
| November 14, 2025 | 4.28 | 4.26 | 4.26 | 4.3 | 4.25 | 11.02M |
| November 13, 2025 | 4.21 | 4.29 | 4.29 | 4.31 | 4.18 | 15.28M |
| November 12, 2025 | 4.27 | 4.22 | 4.22 | 4.31 | 4.19 | 17.92M |
| November 11, 2025 | 4.2 | 4.26 | 4.26 | 4.26 | 4.17 | 17.39M |
| November 10, 2025 | 4.2 | 4.18 | 4.18 | 4.22 | 4.12 | 9.44M |
| November 07, 2025 | 4.18 | 4.19 | 4.19 | 4.21 | 4.15 | 11.36M |
| November 06, 2025 | 4.2 | 4.15 | 4.15 | 4.22 | 4.12 | 13.49M |
| November 05, 2025 | 4.19 | 4.19 | 4.19 | 4.26 | 4.17 | 11.71M |
| November 04, 2025 | 4.32 | 4.23 | 4.23 | 4.37 | 4.17 | 19.45M |
| November 03, 2025 | 4.2 | 4.32 | 4.32 | 4.33 | 4.19 | 23.1M |
| October 31, 2025 | 4.1 | 4.22 | 4.22 | 4.29 | 4.09 | 32.7M |
| October 30, 2025 | 4.06 | 4.09 | 4.09 | 4.16 | 4.06 | 23.41M |
| October 29, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.91 | 10.43M |
| October 28, 2025 | 3.89 | 3.98 | 3.98 | 3.99 | 3.88 | 11.98M |
| October 27, 2025 | 3.96 | 3.91 | 3.91 | 3.98 | 3.81 | 11.78M |
| October 24, 2025 | 3.97 | 3.95 | 3.95 | 3.99 | 3.92 | 9.19M |
| October 23, 2025 | 3.92 | 3.97 | 3.97 | 3.97 | 3.9 | 9.21M |
| October 22, 2025 | 3.86 | 3.93 | 3.93 | 3.97 | 3.85 | 11.4M |
| October 21, 2025 | 3.81 | 3.87 | 3.87 | 3.88 | 3.8 | 7.35M |
| October 20, 2025 | 3.74 | 3.82 | 3.82 | 3.83 | 3.74 | 9.7M |
| October 17, 2025 | 3.82 | 3.72 | 3.72 | 3.86 | 3.69 | 11.66M |
| October 16, 2025 | 3.83 | 3.84 | 3.84 | 3.9 | 3.82 | 8.99M |
| October 15, 2025 | 3.74 | 3.83 | 3.83 | 3.83 | 3.71 | 10.81M |
| October 14, 2025 | 3.79 | 3.72 | 3.72 | 3.83 | 3.7 | 11.47M |
| October 13, 2025 | 3.72 | 3.75 | 3.75 | 3.79 | 3.69 | 21.38M |
| October 10, 2025 | 3.96 | 3.88 | 3.88 | 3.98 | 3.88 | 11.48M |
| October 09, 2025 | 4.02 | 3.95 | 3.95 | 4.02 | 3.94 | 11.49M |
| September 30, 2025 | 3.98 | 4.02 | 4.02 | 4.03 | 3.95 | 10.49M |
| September 29, 2025 | 3.89 | 3.98 | 3.98 | 4 | 3.84 | 13.59M |
| September 26, 2025 | 3.94 | 3.88 | 3.88 | 3.97 | 3.83 | 23.71M |
| September 25, 2025 | 3.98 | 3.96 | 3.96 | 4.09 | 3.95 | 16.61M |
| September 24, 2025 | 3.97 | 3.98 | 3.98 | 4 | 3.92 | 12.77M |
| September 23, 2025 | 4.05 | 3.99 | 3.99 | 4.05 | 3.85 | 20.58M |
| September 22, 2025 | 3.91 | 4.03 | 4.03 | 4.08 | 3.91 | 20.96M |
| September 19, 2025 | 3.88 | 3.9 | 3.9 | 3.9 | 3.76 | 22.13M |
| September 18, 2025 | 4.03 | 3.86 | 3.86 | 4.1 | 3.83 | 39.75M |
| September 17, 2025 | 4.01 | 4.03 | 4.03 | 4.07 | 3.93 | 25.61M |
| September 16, 2025 | 4.24 | 4.02 | 4.02 | 4.3 | 4.02 | 44.98M |
| September 15, 2025 | 4.25 | 4.23 | 4.23 | 4.33 | 4.12 | 26.27M |
| September 12, 2025 | 4.33 | 4.25 | 4.25 | 4.48 | 4.21 | 33.11M |
| September 11, 2025 | 4.29 | 4.38 | 4.38 | 4.42 | 4.2 | 30.13M |
| September 10, 2025 | 4.06 | 4.27 | 4.27 | 4.27 | 4.06 | 29.12M |
| September 09, 2025 | 4.02 | 4.07 | 4.07 | 4.07 | 3.97 | 16.45M |
| September 08, 2025 | 3.93 | 4.02 | 4.02 | 4.03 | 3.92 | 17.94M |
| September 05, 2025 | 3.8 | 3.93 | 3.93 | 3.93 | 3.79 | 19.1M |
