4.18
+0.06(+1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.96 | 4.12 | 4.12 | 4.18 | 3.96 | 40.74M |
| December 03, 2025 | 4.05 | 4.08 | 4.08 | 4.12 | 4.02 | 28.5M |
| December 02, 2025 | 4.03 | 4.07 | 4.07 | 4.11 | 3.98 | 32.84M |
| December 01, 2025 | 4.02 | 4.06 | 4.06 | 4.1 | 4.02 | 34.65M |
| November 28, 2025 | 3.96 | 4.04 | 4.04 | 4.04 | 3.94 | 27.42M |
| November 27, 2025 | 4.02 | 3.95 | 3.95 | 4.04 | 3.94 | 22.01M |
| November 26, 2025 | 4.01 | 4.01 | 4.01 | 4.09 | 4 | 28.3M |
| November 25, 2025 | 4.01 | 4.02 | 4.02 | 4.05 | 3.99 | 27.18M |
| November 24, 2025 | 3.97 | 4 | 4 | 4.02 | 3.91 | 34.87M |
| November 21, 2025 | 4.08 | 3.95 | 3.95 | 4.14 | 3.9 | 51.68M |
| November 20, 2025 | 4.17 | 4.13 | 4.13 | 4.2 | 4.12 | 26.52M |
| November 19, 2025 | 4.24 | 4.16 | 4.16 | 4.28 | 4.13 | 41.31M |
| November 18, 2025 | 4.33 | 4.26 | 4.26 | 4.35 | 4.22 | 39.56M |
| November 17, 2025 | 4.27 | 4.35 | 4.35 | 4.39 | 4.26 | 43.93M |
| November 14, 2025 | 4.45 | 4.27 | 4.27 | 4.45 | 4.22 | 32.39M |
| November 13, 2025 | 4.45 | 4.27 | 4.27 | 4.45 | 4.19 | 33.93M |
| November 12, 2025 | 4.36 | 4.25 | 4.25 | 4.36 | 4.23 | 45.32M |
| November 11, 2025 | 4.32 | 4.35 | 4.35 | 4.37 | 4.32 | 38.58M |
| November 10, 2025 | 4.41 | 4.33 | 4.33 | 4.42 | 4.3 | 55.17M |
| November 07, 2025 | 4.45 | 4.39 | 4.39 | 4.46 | 4.38 | 62.81M |
| November 06, 2025 | 4.59 | 4.47 | 4.47 | 4.6 | 4.43 | 79.26M |
| November 05, 2025 | 4.46 | 4.56 | 4.56 | 4.7 | 4.42 | 103.32M |
| November 04, 2025 | 4.4 | 4.51 | 4.51 | 4.53 | 4.39 | 78.7M |
| November 03, 2025 | 4.34 | 4.45 | 4.45 | 4.46 | 4.32 | 72.35M |
| October 31, 2025 | 4.34 | 4.36 | 4.36 | 4.4 | 4.31 | 61.8M |
| October 30, 2025 | 4.41 | 4.35 | 4.35 | 4.48 | 4.33 | 89.23M |
| October 29, 2025 | 4.41 | 4.43 | 4.43 | 4.53 | 4.35 | 135.17M |
| October 28, 2025 | 4.3 | 4.35 | 4.35 | 4.41 | 4.27 | 96.93M |
| October 27, 2025 | 4.21 | 4.34 | 4.34 | 4.35 | 4.15 | 118.41M |
| October 24, 2025 | 4.31 | 4.17 | 4.17 | 4.34 | 4.15 | 88.77M |
| October 23, 2025 | 4.35 | 4.29 | 4.29 | 4.39 | 4.22 | 116.46M |
| October 22, 2025 | 4.29 | 4.39 | 4.39 | 4.59 | 4.2 | 219.04M |
| October 21, 2025 | 3.9 | 4.29 | 4.29 | 4.29 | 3.9 | 110.07M |
| October 20, 2025 | 3.9 | 3.9 | 3.9 | 3.93 | 3.86 | 24.72M |
| October 17, 2025 | 4 | 3.86 | 3.86 | 4 | 3.85 | 31.7M |
| October 16, 2025 | 4.08 | 3.99 | 3.99 | 4.08 | 3.98 | 30.52M |
| October 15, 2025 | 4.01 | 4.07 | 4.07 | 4.09 | 4 | 38.99M |
| October 14, 2025 | 4.07 | 4.03 | 4.03 | 4.12 | 4.01 | 47.76M |
| October 13, 2025 | 3.89 | 4.08 | 4.08 | 4.09 | 3.83 | 62.25M |
| October 10, 2025 | 4 | 4.01 | 4.01 | 4.05 | 3.96 | 40.61M |
| October 09, 2025 | 3.88 | 4.02 | 4.02 | 4.1 | 3.86 | 72.82M |
| September 30, 2025 | 3.8 | 3.88 | 3.88 | 4.05 | 3.77 | 54.23M |
| September 29, 2025 | 3.78 | 3.79 | 3.79 | 3.82 | 3.69 | 27.79M |
| September 26, 2025 | 3.84 | 3.78 | 3.78 | 3.87 | 3.78 | 28.13M |
| September 25, 2025 | 3.93 | 3.87 | 3.87 | 3.99 | 3.86 | 48.18M |
| September 24, 2025 | 3.81 | 3.92 | 3.92 | 3.95 | 3.77 | 46.29M |
| September 23, 2025 | 3.88 | 3.84 | 3.84 | 3.9 | 3.75 | 44.42M |
| September 22, 2025 | 3.79 | 3.82 | 3.82 | 3.85 | 3.73 | 27.79M |
| September 19, 2025 | 3.79 | 3.8 | 3.8 | 3.82 | 3.74 | 32.01M |
| September 18, 2025 | 3.84 | 3.81 | 3.81 | 3.92 | 3.77 | 46.36M |
| September 17, 2025 | 3.9 | 3.86 | 3.86 | 3.9 | 3.84 | 30.26M |
| September 16, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.79 | 47.88M |
| September 15, 2025 | 3.83 | 3.8 | 3.8 | 3.83 | 3.77 | 17.08M |
| September 12, 2025 | 3.84 | 3.82 | 3.82 | 3.84 | 3.8 | 20.71M |
| September 11, 2025 | 3.78 | 3.83 | 3.83 | 3.85 | 3.72 | 30.84M |
| September 10, 2025 | 3.79 | 3.78 | 3.78 | 3.82 | 3.76 | 16.78M |
| September 09, 2025 | 3.82 | 3.78 | 3.78 | 3.84 | 3.77 | 23.45M |
| September 08, 2025 | 3.81 | 3.84 | 3.84 | 3.88 | 3.8 | 28.23M |
| September 05, 2025 | 3.77 | 3.81 | 3.81 | 3.81 | 3.75 | 34.58M |
| September 04, 2025 | 3.73 | 3.75 | 3.75 | 3.79 | 3.68 | 34.48M |