4.25
+0.1(+2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4.22 | 4.25 | 4.25 | 4.39 | 4.15 | 5.03M |
| December 24, 2025 | 3.93 | 4.15 | 4.15 | 4.22 | 3.89 | 4.24M |
| December 23, 2025 | 4.12 | 3.97 | 3.97 | 4.12 | 3.96 | 5.17M |
| December 22, 2025 | 3.79 | 4.19 | 4.19 | 4.24 | 3.72 | 7.84M |
| December 19, 2025 | 3.67 | 3.73 | 3.73 | 3.74 | 3.61 | 3.08M |
| December 18, 2025 | 3.72 | 3.66 | 3.66 | 3.85 | 3.63 | 4.25M |
| December 17, 2025 | 3.69 | 3.77 | 3.77 | 3.79 | 3.56 | 3.72M |
| December 16, 2025 | 3.96 | 3.7 | 3.7 | 3.96 | 3.69 | 4.74M |
| December 15, 2025 | 4.34 | 3.95 | 3.95 | 4.4 | 3.9 | 8.65M |
| December 12, 2025 | 4.37 | 4.33 | 4.33 | 4.43 | 4.32 | 2.02M |
| December 11, 2025 | 4.37 | 4.39 | 4.39 | 4.46 | 4.35 | 2.36M |
| December 10, 2025 | 4.41 | 4.34 | 4.34 | 4.42 | 4.33 | 2.2M |
| December 09, 2025 | 4.52 | 4.41 | 4.41 | 4.54 | 4.37 | 3.7M |
| December 08, 2025 | 4.65 | 4.54 | 4.54 | 4.7 | 4.52 | 2.79M |
| December 05, 2025 | 4.57 | 4.64 | 4.64 | 4.66 | 4.4 | 3.12M |
| December 04, 2025 | 4.57 | 4.58 | 4.58 | 4.71 | 4.57 | 1.77M |
| December 03, 2025 | 4.64 | 4.68 | 4.68 | 4.74 | 4.59 | 2.45M |
| December 02, 2025 | 4.57 | 4.62 | 4.62 | 4.77 | 4.57 | 3.37M |
| December 01, 2025 | 4.57 | 4.66 | 4.66 | 4.67 | 4.49 | 2.58M |
| November 28, 2025 | 4.46 | 4.53 | 4.53 | 4.59 | 4.46 | 2.52M |
| November 27, 2025 | 4.43 | 4.44 | 4.44 | 4.49 | 4.35 | 3.11M |
| November 26, 2025 | 4.55 | 4.43 | 4.43 | 4.55 | 4.39 | 4.96M |
| November 25, 2025 | 4.74 | 4.52 | 4.52 | 4.74 | 4.48 | 5.47M |
| November 24, 2025 | 4.7 | 4.69 | 4.69 | 4.74 | 4.62 | 1.91M |
| November 21, 2025 | 4.85 | 4.62 | 4.62 | 4.85 | 4.61 | 4.9M |
| November 20, 2025 | 5.09 | 4.86 | 4.86 | 5.12 | 4.81 | 6.21M |
| November 19, 2025 | 5.05 | 5.12 | 5.12 | 5.22 | 4.96 | 4.69M |
| November 18, 2025 | 5.02 | 5.07 | 5.07 | 5.18 | 5.01 | 4.93M |
| November 17, 2025 | 4.93 | 4.97 | 4.97 | 5.02 | 4.92 | 3.75M |
| November 14, 2025 | 5 | 4.92 | 4.92 | 5.05 | 4.9 | 2.86M |
| November 13, 2025 | 5.07 | 4.99 | 4.99 | 5.1 | 4.98 | 3.59M |
| November 12, 2025 | 5.02 | 5.12 | 5.12 | 5.18 | 4.98 | 3.28M |
| November 11, 2025 | 4.95 | 5.02 | 5.02 | 5.12 | 4.95 | 3.8M |
| November 10, 2025 | 5.23 | 5.12 | 5.12 | 5.23 | 4.99 | 7.77M |
| November 07, 2025 | 5.23 | 5.23 | 5.23 | 5.33 | 5.2 | 2.64M |
| November 06, 2025 | 5.2 | 5.26 | 5.26 | 5.4 | 5.18 | 4.97M |
| November 05, 2025 | 5.21 | 5.17 | 5.17 | 5.29 | 5.1 | 5.01M |
| November 04, 2025 | 5.18 | 5.28 | 5.28 | 5.46 | 5.16 | 8.59M |
| November 03, 2025 | 4.8 | 5.21 | 5.21 | 5.3 | 4.68 | 10.98M |
| October 31, 2025 | 4.7 | 4.74 | 4.74 | 4.9 | 4.69 | 3.16M |
| October 30, 2025 | 4.78 | 4.68 | 4.68 | 4.84 | 4.66 | 3.75M |
| October 29, 2025 | 4.8 | 4.77 | 4.77 | 4.95 | 4.71 | 6.06M |
| October 28, 2025 | 4.67 | 4.84 | 4.84 | 4.95 | 4.56 | 8.43M |
| October 27, 2025 | 4.46 | 4.66 | 4.66 | 4.8 | 4.45 | 9.55M |
| October 24, 2025 | 4.37 | 4.38 | 4.38 | 4.4 | 4.33 | 3.41M |
| October 23, 2025 | 4.41 | 4.39 | 4.39 | 4.41 | 4.34 | 2.85M |
| October 22, 2025 | 4.35 | 4.38 | 4.38 | 4.4 | 4.32 | 4.59M |
| October 21, 2025 | 4.36 | 4.35 | 4.35 | 4.5 | 4.32 | 5.41M |
| October 20, 2025 | 4.37 | 4.31 | 4.31 | 4.39 | 4.28 | 3.61M |
| October 17, 2025 | 4.45 | 4.35 | 4.35 | 4.47 | 4.28 | 3.8M |
| October 16, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.45 | 2.79M |
| October 15, 2025 | 4.39 | 4.48 | 4.48 | 4.51 | 4.39 | 3.09M |
| October 14, 2025 | 4.62 | 4.46 | 4.46 | 4.66 | 4.38 | 6.67M |
| October 13, 2025 | 4.22 | 4.64 | 4.64 | 4.75 | 4.2 | 10.22M |
| October 10, 2025 | 4.59 | 4.53 | 4.53 | 4.6 | 4.38 | 5.95M |
| October 09, 2025 | 4.61 | 4.58 | 4.58 | 4.69 | 4.52 | 7.23M |
| September 30, 2025 | 4.6 | 4.61 | 4.61 | 4.76 | 4.49 | 6.17M |
| September 29, 2025 | 5 | 4.55 | 4.55 | 5 | 4.48 | 13.27M |
| September 26, 2025 | 5.04 | 5.01 | 5.01 | 5.1 | 4.99 | 2.15M |
| September 25, 2025 | 5.07 | 5.04 | 5.04 | 5.14 | 5.02 | 2.89M |