4.26
+0.39(+10.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.78 | 4.26 | 4.26 | 4.26 | 3.78 | 90.75M |
| December 04, 2025 | 3.13 | 3.87 | 3.87 | 3.87 | 3.13 | 335.68M |
| December 03, 2025 | 3.13 | 3.52 | 3.52 | 3.52 | 3.13 | 105.27M |
| December 02, 2025 | 3.15 | 3.2 | 3.2 | 3.25 | 3.14 | 79.15M |
| December 01, 2025 | 3.15 | 3.16 | 3.16 | 3.18 | 3.12 | 71.56M |
| November 28, 2025 | 3.13 | 3.12 | 3.12 | 3.15 | 3.07 | 86.71M |
| November 27, 2025 | 3.18 | 3.1 | 3.1 | 3.22 | 3.08 | 167.85M |
| November 26, 2025 | 2.91 | 3.19 | 3.19 | 3.19 | 2.9 | 158.01M |
| November 25, 2025 | 2.86 | 2.9 | 2.9 | 2.93 | 2.84 | 27.85M |
| November 24, 2025 | 2.84 | 2.84 | 2.84 | 2.86 | 2.83 | 27.5M |
| November 21, 2025 | 2.94 | 2.82 | 2.82 | 2.97 | 2.82 | 46.42M |
| November 20, 2025 | 2.96 | 2.97 | 2.97 | 2.99 | 2.93 | 24.7M |
| November 19, 2025 | 3.03 | 2.97 | 2.97 | 3.03 | 2.95 | 25.84M |
| November 18, 2025 | 3.05 | 3.02 | 3.02 | 3.09 | 2.99 | 36.19M |
| November 17, 2025 | 3.09 | 3.06 | 3.06 | 3.1 | 3.03 | 39.55M |
| November 14, 2025 | 2.96 | 3.1 | 3.1 | 3.12 | 2.96 | 49.14M |
| November 13, 2025 | 3.03 | 3.06 | 3.06 | 3.07 | 3.01 | 33.15M |
| November 12, 2025 | 3.02 | 3.04 | 3.04 | 3.06 | 3.01 | 30.03M |
| November 11, 2025 | 2.99 | 3.03 | 3.03 | 3.03 | 2.98 | 24.76M |
| November 10, 2025 | 2.98 | 2.99 | 2.99 | 3.01 | 2.96 | 26.68M |
| November 07, 2025 | 2.96 | 2.96 | 2.96 | 2.98 | 2.95 | 21.91M |
| November 06, 2025 | 2.95 | 2.97 | 2.97 | 2.97 | 2.94 | 22.87M |
| November 05, 2025 | 2.93 | 2.95 | 2.95 | 2.96 | 2.91 | 22.83M |
| November 04, 2025 | 2.93 | 2.93 | 2.93 | 2.94 | 2.91 | 19.26M |
| November 03, 2025 | 2.89 | 2.93 | 2.93 | 2.93 | 2.88 | 22.05M |
| October 31, 2025 | 2.85 | 2.88 | 2.88 | 2.9 | 2.85 | 18.7M |
| October 30, 2025 | 2.89 | 2.86 | 2.86 | 2.91 | 2.85 | 21.94M |
| October 29, 2025 | 2.89 | 2.9 | 2.9 | 2.9 | 2.86 | 13.76M |
| October 28, 2025 | 2.89 | 2.89 | 2.89 | 2.91 | 2.87 | 13.44M |
| October 27, 2025 | 2.91 | 2.89 | 2.89 | 2.92 | 2.88 | 16.72M |
| October 24, 2025 | 2.94 | 2.9 | 2.9 | 2.95 | 2.9 | 17.78M |
| October 23, 2025 | 2.93 | 2.94 | 2.94 | 2.95 | 2.91 | 17.36M |
| October 22, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.91 | 20.45M |
| October 21, 2025 | 2.87 | 2.93 | 2.93 | 2.93 | 2.86 | 27.93M |
| October 20, 2025 | 2.85 | 2.87 | 2.87 | 2.87 | 2.85 | 13.07M |
| October 17, 2025 | 2.86 | 2.85 | 2.85 | 2.89 | 2.84 | 19.73M |
| October 16, 2025 | 2.87 | 2.87 | 2.87 | 2.88 | 2.85 | 14.53M |
| October 15, 2025 | 2.86 | 2.87 | 2.87 | 2.88 | 2.85 | 15.85M |
| October 14, 2025 | 2.87 | 2.86 | 2.86 | 2.88 | 2.85 | 19.27M |
| October 13, 2025 | 2.81 | 2.86 | 2.86 | 2.87 | 2.79 | 19.38M |
| October 10, 2025 | 2.83 | 2.86 | 2.86 | 2.87 | 2.82 | 18.53M |
| October 09, 2025 | 2.84 | 2.83 | 2.83 | 2.84 | 2.81 | 12.24M |
| September 30, 2025 | 2.83 | 2.83 | 2.83 | 2.84 | 2.81 | 14.32M |
| September 29, 2025 | 2.81 | 2.84 | 2.84 | 2.84 | 2.77 | 15.37M |
| September 26, 2025 | 2.81 | 2.81 | 2.81 | 2.83 | 2.79 | 15.12M |
| September 25, 2025 | 2.84 | 2.82 | 2.82 | 2.84 | 2.81 | 17.48M |
| September 24, 2025 | 3.01 | 2.84 | 2.84 | 3.01 | 2.8 | 23.27M |
| September 23, 2025 | 3.01 | 2.83 | 2.83 | 3.01 | 2.79 | 39.52M |
| September 22, 2025 | 2.95 | 2.9 | 2.9 | 2.96 | 2.88 | 31.8M |
| September 19, 2025 | 2.94 | 2.95 | 2.95 | 3.05 | 2.93 | 42.53M |
| September 18, 2025 | 2.94 | 3.01 | 3.01 | 3.07 | 2.94 | 48.6M |
| September 17, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 3.01 | 40.13M |
| September 16, 2025 | 2.98 | 3.05 | 3.05 | 3.05 | 2.97 | 57.44M |
| September 15, 2025 | 2.95 | 2.98 | 2.98 | 2.99 | 2.94 | 35.77M |
| September 12, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.92 | 31.02M |
| September 11, 2025 | 2.92 | 2.94 | 2.94 | 2.94 | 2.89 | 20.94M |
| September 10, 2025 | 2.92 | 2.93 | 2.93 | 2.94 | 2.91 | 19.92M |
| September 09, 2025 | 2.94 | 2.92 | 2.92 | 2.94 | 2.9 | 16.95M |
| September 08, 2025 | 2.9 | 2.94 | 2.94 | 2.94 | 2.89 | 19.62M |
| September 05, 2025 | 2.89 | 2.9 | 2.9 | 2.91 | 2.86 | 21.47M |