4.32
+0.39(+9.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.02 | 4.32 | 4.32 | 4.32 | 3.91 | 41.97M |
| December 04, 2025 | 3.78 | 3.93 | 3.93 | 4.03 | 3.78 | 41.9M |
| December 03, 2025 | 4.14 | 4.06 | 4.06 | 4.18 | 4 | 73.99M |
| December 02, 2025 | 3.85 | 4.08 | 4.08 | 4.25 | 3.82 | 92.17M |
| December 01, 2025 | 3.86 | 3.86 | 3.86 | 3.91 | 3.85 | 15.32M |
| November 28, 2025 | 3.78 | 3.86 | 3.86 | 3.86 | 3.73 | 14.63M |
| November 27, 2025 | 3.68 | 3.76 | 3.76 | 3.79 | 3.68 | 14.39M |
| November 26, 2025 | 3.73 | 3.7 | 3.7 | 3.75 | 3.68 | 14.05M |
| November 25, 2025 | 3.66 | 3.71 | 3.71 | 3.76 | 3.63 | 16.13M |
| November 24, 2025 | 3.64 | 3.65 | 3.65 | 3.66 | 3.59 | 18.99M |
| November 21, 2025 | 3.79 | 3.58 | 3.58 | 3.83 | 3.58 | 21.84M |
| November 20, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.74 | 17.46M |
| November 19, 2025 | 3.85 | 3.81 | 3.81 | 3.89 | 3.8 | 19.29M |
| November 18, 2025 | 3.89 | 3.87 | 3.87 | 3.93 | 3.83 | 14.62M |
| November 17, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.85 | 13.07M |
| November 14, 2025 | 3.94 | 3.9 | 3.9 | 3.99 | 3.89 | 13.29M |
| November 13, 2025 | 3.74 | 3.94 | 3.94 | 3.98 | 3.74 | 20.14M |
| November 12, 2025 | 3.88 | 3.88 | 3.88 | 3.94 | 3.85 | 19.67M |
| November 11, 2025 | 3.82 | 3.88 | 3.88 | 3.88 | 3.81 | 14.7M |
| November 10, 2025 | 3.76 | 3.83 | 3.83 | 3.84 | 3.75 | 14.72M |
| November 07, 2025 | 3.74 | 3.77 | 3.77 | 3.79 | 3.72 | 12.87M |
| November 06, 2025 | 3.78 | 3.74 | 3.74 | 3.79 | 3.72 | 11.77M |
| November 05, 2025 | 3.68 | 3.78 | 3.78 | 3.79 | 3.67 | 17.38M |
| November 04, 2025 | 3.68 | 3.71 | 3.71 | 3.73 | 3.66 | 13.85M |
| November 03, 2025 | 3.65 | 3.69 | 3.69 | 3.69 | 3.64 | 12.68M |
| October 31, 2025 | 3.62 | 3.65 | 3.65 | 3.66 | 3.61 | 11.98M |
| October 30, 2025 | 3.65 | 3.62 | 3.62 | 3.69 | 3.61 | 13.51M |
| October 29, 2025 | 3.69 | 3.65 | 3.65 | 3.7 | 3.61 | 13.26M |
| October 28, 2025 | 3.68 | 3.69 | 3.69 | 3.72 | 3.66 | 12.68M |
| October 27, 2025 | 3.69 | 3.66 | 3.66 | 3.69 | 3.62 | 16.08M |
| October 24, 2025 | 3.75 | 3.69 | 3.69 | 3.77 | 3.68 | 17.19M |
| October 23, 2025 | 3.67 | 3.74 | 3.74 | 3.74 | 3.66 | 14.79M |
| October 22, 2025 | 3.71 | 3.68 | 3.68 | 3.74 | 3.67 | 20.22M |
| October 21, 2025 | 3.66 | 3.71 | 3.71 | 3.71 | 3.64 | 16.47M |
| October 20, 2025 | 3.64 | 3.65 | 3.65 | 3.67 | 3.62 | 14.32M |
| October 17, 2025 | 3.48 | 3.63 | 3.63 | 3.68 | 3.48 | 13.87M |
| October 16, 2025 | 3.63 | 3.61 | 3.61 | 3.67 | 3.59 | 11.88M |
| October 15, 2025 | 3.6 | 3.63 | 3.63 | 3.64 | 3.6 | 12.56M |
| October 14, 2025 | 3.58 | 3.6 | 3.6 | 3.63 | 3.58 | 17.64M |
| October 13, 2025 | 3.48 | 3.58 | 3.58 | 3.58 | 3.44 | 12.77M |
| October 10, 2025 | 3.48 | 3.57 | 3.57 | 3.57 | 3.46 | 17.23M |
| October 09, 2025 | 3.48 | 3.48 | 3.48 | 3.51 | 3.46 | 9.5M |
| September 30, 2025 | 3.53 | 3.48 | 3.48 | 3.54 | 3.48 | 8.65M |
| September 29, 2025 | 3.49 | 3.53 | 3.53 | 3.54 | 3.42 | 11.59M |
| September 26, 2025 | 3.41 | 3.49 | 3.49 | 3.51 | 3.4 | 14.26M |
| September 25, 2025 | 3.48 | 3.44 | 3.42 | 3.5 | 3.42 | 8.04M |
| September 24, 2025 | 3.43 | 3.48 | 3.46 | 3.48 | 3.38 | 9.22M |
| September 23, 2025 | 3.47 | 3.44 | 3.42 | 3.48 | 3.35 | 14.75M |
| September 22, 2025 | 3.52 | 3.47 | 3.45 | 3.53 | 3.44 | 12.13M |
| September 19, 2025 | 3.55 | 3.52 | 3.5 | 3.59 | 3.49 | 14.75M |
| September 18, 2025 | 3.64 | 3.56 | 3.54 | 3.64 | 3.51 | 18.01M |
| September 17, 2025 | 3.67 | 3.63 | 3.61 | 3.67 | 3.62 | 13.85M |
| September 16, 2025 | 3.61 | 3.65 | 3.63 | 3.65 | 3.59 | 13.74M |
| September 15, 2025 | 3.6 | 3.6 | 3.58 | 3.6 | 3.56 | 11.61M |
| September 12, 2025 | 3.62 | 3.59 | 3.59 | 3.62 | 3.58 | 13.77M |
| September 11, 2025 | 3.59 | 3.61 | 3.61 | 3.61 | 3.52 | 14.09M |
| September 10, 2025 | 3.57 | 3.58 | 3.58 | 3.59 | 3.54 | 11.52M |
| September 09, 2025 | 3.55 | 3.55 | 3.55 | 3.57 | 3.53 | 9.75M |
| September 08, 2025 | 3.51 | 3.56 | 3.56 | 3.56 | 3.51 | 12.79M |
| September 05, 2025 | 3.48 | 3.51 | 3.51 | 3.52 | 3.43 | 14.42M |