4.00
+0.06(+1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 3.95 | 4 | 4 | 4.01 | 3.91 | 10.65M |
| December 04, 2025 | 4.02 | 3.94 | 3.94 | 4.03 | 3.93 | 16.01M |
| December 03, 2025 | 4.06 | 4.03 | 4.03 | 4.09 | 4.01 | 13.41M |
| December 02, 2025 | 4.11 | 4.08 | 4.08 | 4.12 | 4.03 | 12.98M |
| December 01, 2025 | 4.06 | 4.1 | 4.1 | 4.13 | 4.05 | 11.66M |
| November 28, 2025 | 4 | 4.06 | 4.06 | 4.07 | 3.98 | 12.32M |
| November 27, 2025 | 4 | 4 | 4 | 4.04 | 3.99 | 9.33M |
| November 26, 2025 | 4.02 | 4.01 | 4.01 | 4.1 | 4 | 14.42M |
| November 25, 2025 | 4.03 | 4.03 | 4.03 | 4.07 | 4.01 | 12.89M |
| November 24, 2025 | 4.01 | 4.02 | 4.02 | 4.05 | 3.96 | 15.09M |
| November 21, 2025 | 4.19 | 3.98 | 3.98 | 4.24 | 3.95 | 30.26M |
| November 20, 2025 | 4.27 | 4.22 | 4.22 | 4.29 | 4.19 | 16.06M |
| November 19, 2025 | 4.36 | 4.25 | 4.25 | 4.38 | 4.24 | 20.56M |
| November 18, 2025 | 4.45 | 4.37 | 4.37 | 4.46 | 4.32 | 21.07M |
| November 17, 2025 | 4.4 | 4.46 | 4.46 | 4.48 | 4.38 | 20.37M |
| November 14, 2025 | 4.39 | 4.41 | 4.41 | 4.47 | 4.38 | 19.06M |
| November 13, 2025 | 4.28 | 4.42 | 4.42 | 4.45 | 4.28 | 27.43M |
| November 12, 2025 | 4.37 | 4.34 | 4.34 | 4.39 | 4.31 | 16.42M |
| November 11, 2025 | 4.36 | 4.38 | 4.38 | 4.39 | 4.32 | 17.84M |
| November 10, 2025 | 4.31 | 4.36 | 4.36 | 4.42 | 4.27 | 27.12M |
| November 07, 2025 | 4.28 | 4.3 | 4.3 | 4.34 | 4.27 | 15.64M |
| November 06, 2025 | 4.33 | 4.3 | 4.3 | 4.35 | 4.25 | 19.53M |
| November 05, 2025 | 4.28 | 4.34 | 4.34 | 4.36 | 4.27 | 28.13M |
| November 04, 2025 | 4.23 | 4.35 | 4.35 | 4.39 | 4.19 | 37.12M |
| November 03, 2025 | 4.18 | 4.22 | 4.22 | 4.23 | 4.16 | 16.32M |
| October 31, 2025 | 4.17 | 4.18 | 4.18 | 4.21 | 4.13 | 11.96M |
| October 30, 2025 | 4.17 | 4.15 | 4.15 | 4.2 | 4.12 | 18.42M |
| October 29, 2025 | 4.24 | 4.19 | 4.19 | 4.25 | 4.17 | 20.45M |
| October 28, 2025 | 4.25 | 4.25 | 4.25 | 4.29 | 4.23 | 18.14M |
| October 27, 2025 | 4.25 | 4.26 | 4.26 | 4.28 | 4.19 | 24.49M |
| October 24, 2025 | 4.36 | 4.29 | 4.29 | 4.43 | 4.24 | 38.2M |
| October 23, 2025 | 4.43 | 4.37 | 4.37 | 4.44 | 4.3 | 26.09M |
| October 22, 2025 | 4.41 | 4.43 | 4.43 | 4.5 | 4.38 | 25.73M |
| October 21, 2025 | 4.34 | 4.45 | 4.45 | 4.46 | 4.32 | 29.31M |
| October 20, 2025 | 4.28 | 4.35 | 4.35 | 4.35 | 4.25 | 20.23M |
| October 17, 2025 | 4.32 | 4.21 | 4.21 | 4.35 | 4.2 | 21.44M |
| October 16, 2025 | 4.44 | 4.32 | 4.32 | 4.51 | 4.3 | 22.35M |
| October 15, 2025 | 4.39 | 4.45 | 4.45 | 4.46 | 4.38 | 21.48M |
| October 14, 2025 | 4.41 | 4.39 | 4.39 | 4.49 | 4.36 | 29.88M |
| October 13, 2025 | 4.3 | 4.4 | 4.4 | 4.4 | 4.2 | 33.25M |
| October 10, 2025 | 4.42 | 4.49 | 4.49 | 4.58 | 4.4 | 37.12M |
| October 09, 2025 | 4.35 | 4.43 | 4.43 | 4.43 | 4.3 | 28.9M |
| September 30, 2025 | 4.41 | 4.36 | 4.36 | 4.43 | 4.35 | 19.81M |
| September 29, 2025 | 4.38 | 4.39 | 4.39 | 4.43 | 4.28 | 25.56M |
| September 26, 2025 | 4.43 | 4.38 | 4.38 | 4.44 | 4.35 | 26.9M |
| September 25, 2025 | 4.59 | 4.38 | 4.38 | 4.61 | 4.37 | 44.02M |
| September 24, 2025 | 4.42 | 4.59 | 4.59 | 4.79 | 4.33 | 69.04M |
| September 23, 2025 | 4.54 | 4.44 | 4.44 | 4.56 | 4.26 | 52.91M |
| September 22, 2025 | 4.9 | 4.55 | 4.55 | 4.95 | 4.5 | 94.5M |
| September 19, 2025 | 4.66 | 4.84 | 4.84 | 4.87 | 4.63 | 80.97M |
| September 18, 2025 | 4.49 | 4.68 | 4.68 | 4.9 | 4.47 | 127.73M |
| September 17, 2025 | 4.42 | 4.47 | 4.47 | 4.49 | 4.37 | 34.64M |
| September 16, 2025 | 4.28 | 4.42 | 4.42 | 4.42 | 4.24 | 36.09M |
| September 15, 2025 | 4.18 | 4.27 | 4.27 | 4.34 | 4.18 | 28.54M |
| September 12, 2025 | 4.19 | 4.2 | 4.2 | 4.24 | 4.18 | 16.04M |
| September 11, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.15 | 21.32M |
| September 10, 2025 | 4.24 | 4.23 | 4.23 | 4.27 | 4.21 | 19.09M |
| September 09, 2025 | 4.19 | 4.26 | 4.26 | 4.29 | 4.15 | 33.31M |
| September 08, 2025 | 4.15 | 4.2 | 4.2 | 4.2 | 4.14 | 18.04M |
| September 05, 2025 | 4.11 | 4.15 | 4.15 | 4.16 | 4.06 | 16.49M |