4.04
+0.14(+3.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.07 | 3.9 | 3.9 | 4.2 | 3.9 | 193.59M |
| December 03, 2025 | 4.15 | 4.22 | 4.22 | 4.29 | 4.11 | 184.29M |
| December 02, 2025 | 4.08 | 4.24 | 4.24 | 4.32 | 4 | 212.27M |
| December 01, 2025 | 4.08 | 4.15 | 4.15 | 4.21 | 4.02 | 172.15M |
| November 28, 2025 | 4.07 | 4.09 | 4.09 | 4.12 | 4.01 | 139.88M |
| November 27, 2025 | 4.08 | 4.16 | 4.16 | 4.2 | 3.96 | 171.95M |
| November 26, 2025 | 4.34 | 4.11 | 4.11 | 4.37 | 4.08 | 242.24M |
| November 25, 2025 | 4.71 | 4.43 | 4.43 | 4.76 | 4.14 | 324.38M |
| November 24, 2025 | 4.42 | 4.95 | 4.95 | 5.15 | 4.42 | 355.4M |
| November 21, 2025 | 4.38 | 4.73 | 4.73 | 5.16 | 4.38 | 418.89M |
| November 20, 2025 | 5.4 | 4.76 | 4.76 | 5.8 | 4.69 | 482.66M |
| November 19, 2025 | 4.6 | 5.38 | 5.38 | 5.38 | 4.52 | 414.9M |
| November 18, 2025 | 4.23 | 4.48 | 4.48 | 4.49 | 3.99 | 321.74M |
| November 17, 2025 | 4.63 | 4.22 | 4.22 | 4.63 | 4.22 | 396.59M |
| November 14, 2025 | 3.75 | 3.86 | 3.86 | 4.1 | 3.73 | 137.14M |
| November 13, 2025 | 3.69 | 3.75 | 3.75 | 3.75 | 3.65 | 38.19M |
| November 12, 2025 | 3.7 | 3.7 | 3.7 | 3.73 | 3.66 | 33.84M |
| November 11, 2025 | 3.66 | 3.71 | 3.71 | 3.73 | 3.62 | 43.34M |
| November 10, 2025 | 3.58 | 3.66 | 3.66 | 3.66 | 3.55 | 37.22M |
| November 07, 2025 | 3.53 | 3.57 | 3.57 | 3.59 | 3.52 | 23.78M |
| November 06, 2025 | 3.6 | 3.54 | 3.54 | 3.61 | 3.54 | 28.37M |
| November 05, 2025 | 3.57 | 3.61 | 3.61 | 3.63 | 3.55 | 26.9M |
| November 04, 2025 | 3.56 | 3.58 | 3.58 | 3.59 | 3.54 | 22.76M |
| November 03, 2025 | 3.54 | 3.57 | 3.57 | 3.57 | 3.52 | 20.08M |
| October 31, 2025 | 3.45 | 3.53 | 3.53 | 3.55 | 3.43 | 30.28M |
| October 30, 2025 | 3.63 | 3.44 | 3.44 | 3.63 | 3.43 | 27.71M |
| October 29, 2025 | 3.5 | 3.52 | 3.52 | 3.53 | 3.45 | 33.87M |
| October 28, 2025 | 3.55 | 3.54 | 3.54 | 3.57 | 3.52 | 22.9M |
| October 27, 2025 | 3.57 | 3.55 | 3.55 | 3.59 | 3.54 | 27.46M |
| October 24, 2025 | 3.63 | 3.57 | 3.57 | 3.63 | 3.57 | 29.69M |
| October 23, 2025 | 3.62 | 3.61 | 3.61 | 3.63 | 3.57 | 25.16M |
| October 22, 2025 | 3.63 | 3.63 | 3.63 | 3.67 | 3.61 | 19.36M |
| October 21, 2025 | 3.59 | 3.64 | 3.64 | 3.64 | 3.58 | 20.93M |
| October 20, 2025 | 3.58 | 3.6 | 3.6 | 3.61 | 3.58 | 17.39M |
| October 17, 2025 | 3.63 | 3.58 | 3.58 | 3.66 | 3.58 | 22.51M |
| October 16, 2025 | 3.7 | 3.64 | 3.64 | 3.73 | 3.64 | 24.67M |
| October 15, 2025 | 3.72 | 3.69 | 3.69 | 3.73 | 3.67 | 29.84M |
| October 14, 2025 | 3.71 | 3.74 | 3.74 | 3.78 | 3.7 | 46.52M |
| October 13, 2025 | 3.53 | 3.71 | 3.71 | 3.71 | 3.52 | 33.24M |
| October 10, 2025 | 3.68 | 3.65 | 3.65 | 3.73 | 3.65 | 38.78M |
| October 09, 2025 | 3.64 | 3.63 | 3.63 | 3.64 | 3.59 | 32.75M |
| September 30, 2025 | 3.68 | 3.64 | 3.64 | 3.73 | 3.64 | 40.91M |
| September 29, 2025 | 3.6 | 3.63 | 3.63 | 3.63 | 3.51 | 37.47M |
| September 26, 2025 | 3.64 | 3.63 | 3.63 | 3.69 | 3.61 | 30.42M |
| September 25, 2025 | 3.7 | 3.65 | 3.65 | 3.72 | 3.64 | 31.58M |
| September 24, 2025 | 3.68 | 3.71 | 3.71 | 3.74 | 3.65 | 28.84M |
| September 23, 2025 | 3.75 | 3.69 | 3.69 | 3.76 | 3.61 | 45.93M |
| September 22, 2025 | 3.83 | 3.79 | 3.79 | 3.85 | 3.75 | 38.22M |
| September 19, 2025 | 3.82 | 3.76 | 3.76 | 3.82 | 3.74 | 37.51M |
| September 18, 2025 | 3.87 | 3.81 | 3.81 | 3.91 | 3.78 | 57.95M |
| September 17, 2025 | 3.94 | 3.88 | 3.88 | 3.96 | 3.86 | 67.99M |
| September 16, 2025 | 3.96 | 3.95 | 3.95 | 4.02 | 3.88 | 99.04M |
| September 15, 2025 | 4.04 | 3.97 | 3.97 | 4.25 | 3.91 | 155.79M |
| September 12, 2025 | 3.8 | 3.78 | 3.78 | 3.82 | 3.77 | 35.22M |
| September 11, 2025 | 3.79 | 3.79 | 3.79 | 3.82 | 3.73 | 37.06M |
| September 10, 2025 | 3.73 | 3.8 | 3.8 | 3.8 | 3.71 | 42.88M |
| September 09, 2025 | 3.73 | 3.74 | 3.74 | 3.77 | 3.72 | 37.54M |
| September 08, 2025 | 3.72 | 3.73 | 3.73 | 3.79 | 3.7 | 37.71M |
| September 05, 2025 | 3.69 | 3.72 | 3.72 | 3.72 | 3.6 | 45.62M |
| September 04, 2025 | 3.6 | 3.68 | 3.68 | 3.74 | 3.6 | 61.81M |
