4.12
-0.05(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 4.18 | 4.12 | 4.12 | 4.19 | 4.11 | 3.35M |
| December 10, 2025 | 4.15 | 4.17 | 4.17 | 4.24 | 4.12 | 6.06M |
| December 09, 2025 | 4.22 | 4.15 | 4.15 | 4.35 | 4.12 | 13.28M |
| December 08, 2025 | 4.13 | 4.16 | 4.16 | 4.16 | 4.03 | 7.24M |
| December 05, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.03 | 5.06M |
| December 04, 2025 | 4.11 | 4.05 | 4.05 | 4.11 | 4.03 | 5.17M |
| December 03, 2025 | 4.13 | 4.07 | 4.07 | 4.15 | 4.06 | 3.32M |
| December 02, 2025 | 4.09 | 4.11 | 4.11 | 4.13 | 4.06 | 6.8M |
| December 01, 2025 | 4.15 | 4.08 | 4.08 | 4.15 | 4.02 | 11.27M |
| November 28, 2025 | 4.22 | 4.1 | 4.1 | 4.26 | 4.06 | 14.27M |
| November 27, 2025 | 4.29 | 4.23 | 4.23 | 4.35 | 4.21 | 9.91M |
| November 26, 2025 | 4.18 | 4.29 | 4.29 | 4.36 | 4.18 | 10.48M |
| November 25, 2025 | 4.25 | 4.16 | 4.16 | 4.25 | 4.16 | 5.29M |
| November 24, 2025 | 4.11 | 4.21 | 4.21 | 4.3 | 4.1 | 10.23M |
| November 21, 2025 | 4.12 | 4.14 | 4.14 | 4.22 | 4.04 | 10.18M |
| November 20, 2025 | 4.23 | 4.13 | 4.13 | 4.27 | 4.12 | 7.78M |
| November 19, 2025 | 4.27 | 4.22 | 4.22 | 4.3 | 4.18 | 8.42M |
| November 18, 2025 | 4.3 | 4.26 | 4.26 | 4.35 | 4.22 | 7.3M |
| November 17, 2025 | 4.37 | 4.28 | 4.28 | 4.37 | 4.23 | 11.63M |
| November 14, 2025 | 4.39 | 4.35 | 4.35 | 4.52 | 4.29 | 21.47M |
| November 13, 2025 | 4.39 | 4.37 | 4.37 | 4.39 | 4.2 | 13.97M |
| November 12, 2025 | 4.28 | 4.16 | 4.16 | 4.31 | 4.1 | 21.37M |
| November 11, 2025 | 4.43 | 4.31 | 4.31 | 4.43 | 4.28 | 10.69M |
| November 10, 2025 | 4.55 | 4.38 | 4.38 | 4.55 | 4.36 | 16.65M |
| November 07, 2025 | 4.39 | 4.5 | 4.5 | 4.52 | 4.39 | 11.4M |
| November 06, 2025 | 4.46 | 4.42 | 4.42 | 4.49 | 4.26 | 25.43M |
| November 05, 2025 | 4.51 | 4.46 | 4.46 | 4.56 | 4.45 | 12.76M |
| November 04, 2025 | 4.54 | 4.48 | 4.48 | 4.59 | 4.44 | 16M |
| November 03, 2025 | 4.64 | 4.52 | 4.52 | 4.65 | 4.39 | 29.58M |
| October 31, 2025 | 4.66 | 4.61 | 4.61 | 4.67 | 4.5 | 17.17M |
| October 30, 2025 | 4.75 | 4.66 | 4.66 | 4.8 | 4.58 | 22.06M |
| October 29, 2025 | 4.64 | 4.68 | 4.68 | 4.72 | 4.5 | 25M |
| October 28, 2025 | 4.47 | 4.55 | 4.55 | 4.63 | 4.43 | 27.87M |
| October 27, 2025 | 4.38 | 4.48 | 4.48 | 4.48 | 4.36 | 31.07M |
| October 24, 2025 | 4.37 | 4.27 | 4.27 | 4.54 | 4.26 | 39.92M |
| October 23, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.2 | 24.82M |
| October 22, 2025 | 4.03 | 4.15 | 4.15 | 4.18 | 4.03 | 15.54M |
| October 21, 2025 | 4.04 | 4.04 | 4.04 | 4.2 | 4.01 | 17.83M |
| October 20, 2025 | 3.89 | 4.05 | 4.05 | 4.06 | 3.89 | 20.58M |
| October 17, 2025 | 3.92 | 3.87 | 3.87 | 3.97 | 3.85 | 11.94M |
| October 16, 2025 | 3.82 | 3.95 | 3.95 | 3.98 | 3.8 | 25.34M |
| October 15, 2025 | 3.73 | 3.79 | 3.79 | 3.81 | 3.7 | 10.73M |
| October 14, 2025 | 3.7 | 3.7 | 3.7 | 3.75 | 3.62 | 10M |
| October 13, 2025 | 3.55 | 3.69 | 3.69 | 3.69 | 3.48 | 13.19M |
| October 10, 2025 | 3.78 | 3.62 | 3.62 | 3.79 | 3.61 | 21.29M |
| October 09, 2025 | 4 | 3.8 | 3.8 | 4 | 3.8 | 18.18M |
| September 30, 2025 | 3.99 | 4 | 4 | 4.03 | 3.85 | 16.36M |
| September 29, 2025 | 3.83 | 3.99 | 3.99 | 3.99 | 3.79 | 18.02M |
| September 26, 2025 | 3.79 | 3.8 | 3.8 | 3.85 | 3.79 | 4.07M |
| September 25, 2025 | 3.81 | 3.79 | 3.79 | 3.82 | 3.77 | 4.77M |
| September 24, 2025 | 3.84 | 3.83 | 3.83 | 3.88 | 3.8 | 4.91M |
| September 23, 2025 | 3.89 | 3.83 | 3.83 | 3.91 | 3.78 | 10.07M |
| September 22, 2025 | 3.77 | 3.86 | 3.86 | 3.86 | 3.64 | 10.62M |
| September 19, 2025 | 3.79 | 3.77 | 3.77 | 3.84 | 3.72 | 6.77M |
| September 18, 2025 | 3.85 | 3.82 | 3.82 | 3.9 | 3.78 | 9.61M |
| September 17, 2025 | 3.81 | 3.82 | 3.82 | 3.93 | 3.76 | 17.81M |
| September 16, 2025 | 3.62 | 3.8 | 3.8 | 3.8 | 3.6 | 19.35M |
| September 15, 2025 | 3.55 | 3.62 | 3.62 | 3.64 | 3.49 | 10.05M |
| September 12, 2025 | 3.55 | 3.54 | 3.54 | 3.57 | 3.53 | 3.26M |
| September 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.5 | 3.49M |