4.04
-0.04000004(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.88 | 4.08 | 4.08 | 4.25 | 3.88 | 58.45M |
| December 03, 2025 | 3.92 | 3.89 | 3.89 | 3.94 | 3.88 | 10.65M |
| December 02, 2025 | 3.95 | 3.92 | 3.92 | 3.96 | 3.89 | 10.1M |
| December 01, 2025 | 3.96 | 3.95 | 3.95 | 3.98 | 3.93 | 11.05M |
| November 28, 2025 | 3.88 | 3.95 | 3.95 | 3.95 | 3.85 | 11.59M |
| November 27, 2025 | 3.9 | 3.89 | 3.89 | 3.93 | 3.88 | 11.39M |
| November 26, 2025 | 3.95 | 3.91 | 3.91 | 3.98 | 3.9 | 15.9M |
| November 25, 2025 | 3.98 | 3.94 | 3.94 | 3.99 | 3.91 | 15.48M |
| November 24, 2025 | 3.91 | 3.96 | 3.96 | 3.99 | 3.9 | 15.08M |
| November 21, 2025 | 4.05 | 3.9 | 3.9 | 4.09 | 3.88 | 21.88M |
| November 20, 2025 | 4.11 | 4.08 | 4.08 | 4.12 | 4.04 | 13.69M |
| November 19, 2025 | 4.16 | 4.1 | 4.1 | 4.18 | 4.07 | 15.63M |
| November 18, 2025 | 4.25 | 4.16 | 4.16 | 4.27 | 4.13 | 20.48M |
| November 17, 2025 | 4.18 | 4.25 | 4.25 | 4.26 | 4.18 | 22.18M |
| November 14, 2025 | 4.17 | 4.19 | 4.19 | 4.24 | 4.15 | 17.61M |
| November 13, 2025 | 4.14 | 4.19 | 4.19 | 4.2 | 4.12 | 19.45M |
| November 12, 2025 | 4.17 | 4.16 | 4.16 | 4.18 | 4.12 | 15.86M |
| November 11, 2025 | 4.13 | 4.18 | 4.18 | 4.19 | 4.11 | 22.01M |
| November 10, 2025 | 4.09 | 4.13 | 4.13 | 4.13 | 4.06 | 15.16M |
| November 07, 2025 | 4.09 | 4.09 | 4.09 | 4.12 | 4.07 | 12.81M |
| November 06, 2025 | 4.13 | 4.09 | 4.09 | 4.14 | 4.07 | 14.43M |
| November 05, 2025 | 4.05 | 4.12 | 4.12 | 4.13 | 4.03 | 23.08M |
| November 04, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 4.04 | 14.92M |
| November 03, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 4.01 | 15.72M |
| October 31, 2025 | 4.02 | 4.03 | 4.03 | 4.05 | 4 | 12.85M |
| October 30, 2025 | 4.09 | 4.02 | 4.02 | 4.1 | 4.02 | 15.83M |
| October 29, 2025 | 4.02 | 4.09 | 4.09 | 4.15 | 3.99 | 29.56M |
| October 28, 2025 | 4.03 | 4.03 | 4.03 | 4.07 | 4.02 | 12.26M |
| October 27, 2025 | 4.09 | 4.04 | 4.04 | 4.1 | 4.01 | 18.63M |
| October 24, 2025 | 4.09 | 4.06 | 4.06 | 4.11 | 4.06 | 18.84M |
| October 23, 2025 | 4.1 | 4.1 | 4.1 | 4.13 | 4.05 | 30.59M |
| October 22, 2025 | 3.99 | 4.13 | 4.13 | 4.14 | 3.97 | 47.06M |
| October 21, 2025 | 3.89 | 4.01 | 4.01 | 4.01 | 3.89 | 30.85M |
| October 20, 2025 | 3.83 | 3.87 | 3.87 | 3.87 | 3.83 | 10.24M |
| October 17, 2025 | 3.88 | 3.82 | 3.82 | 3.9 | 3.82 | 14.73M |
| October 16, 2025 | 3.96 | 3.88 | 3.88 | 3.97 | 3.87 | 20.91M |
| October 15, 2025 | 3.94 | 3.96 | 3.96 | 3.98 | 3.92 | 14.52M |
| October 14, 2025 | 4 | 3.93 | 3.93 | 4.02 | 3.92 | 21.66M |
| October 13, 2025 | 3.9 | 3.99 | 3.99 | 4 | 3.83 | 21.42M |
| October 10, 2025 | 4.02 | 4.03 | 4.03 | 4.05 | 3.99 | 18.74M |
| October 09, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.98 | 17.09M |
| September 30, 2025 | 3.99 | 3.99 | 3.99 | 4.01 | 3.95 | 17.57M |
| September 29, 2025 | 3.96 | 4 | 4 | 4.01 | 3.88 | 21.56M |
| September 26, 2025 | 3.94 | 3.96 | 3.96 | 4.02 | 3.91 | 22.78M |
| September 25, 2025 | 4.07 | 3.95 | 3.95 | 4.08 | 3.95 | 36.5M |
| September 24, 2025 | 4.02 | 4.08 | 4.08 | 4.09 | 3.98 | 30.48M |
| September 23, 2025 | 4.24 | 4.06 | 4.06 | 4.24 | 3.98 | 46.93M |
| September 22, 2025 | 4.21 | 4.24 | 4.24 | 4.26 | 4.18 | 41.2M |
| September 19, 2025 | 4.07 | 4.23 | 4.23 | 4.35 | 4.07 | 65.59M |
| September 18, 2025 | 4.41 | 4.35 | 4.35 | 4.54 | 4.29 | 106.43M |
| September 17, 2025 | 4.74 | 4.43 | 4.43 | 4.95 | 4.43 | 178.97M |
| September 16, 2025 | 4.13 | 4.54 | 4.54 | 4.54 | 4.09 | 47.63M |
| September 15, 2025 | 4.01 | 4.13 | 4.13 | 4.14 | 3.98 | 31.42M |
| September 12, 2025 | 4.07 | 4.02 | 4.02 | 4.08 | 4.01 | 16.65M |
| September 11, 2025 | 4 | 4.05 | 4.05 | 4.12 | 3.94 | 25.57M |
| September 10, 2025 | 4.01 | 4 | 4 | 4.04 | 3.98 | 12.43M |
| September 09, 2025 | 4.06 | 4.01 | 4.01 | 4.06 | 3.99 | 12.54M |
| September 08, 2025 | 4.03 | 4.04 | 4.04 | 4.07 | 4.02 | 14.28M |
| September 05, 2025 | 3.93 | 4.02 | 4.02 | 4.02 | 3.89 | 21.05M |
| September 04, 2025 | 3.93 | 3.91 | 3.91 | 3.98 | 3.86 | 18.92M |