4.12
+0.05(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.06 | 4.07 | 4.07 | 4.25 | 4.06 | 37.58M |
| December 03, 2025 | 4.27 | 4.2 | 4.2 | 4.43 | 4.15 | 71.03M |
| December 02, 2025 | 4.17 | 4.18 | 4.18 | 4.19 | 4.1 | 27.07M |
| December 01, 2025 | 4.09 | 4.19 | 4.19 | 4.19 | 4.05 | 32.83M |
| November 28, 2025 | 4.06 | 4.11 | 4.11 | 4.15 | 4.05 | 26.62M |
| November 27, 2025 | 3.98 | 4.08 | 4.08 | 4.19 | 3.97 | 48.5M |
| November 26, 2025 | 3.96 | 3.96 | 3.96 | 4.02 | 3.95 | 17.65M |
| November 25, 2025 | 3.95 | 3.98 | 3.98 | 4 | 3.91 | 20.21M |
| November 24, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.84 | 25.09M |
| November 21, 2025 | 4.02 | 3.89 | 3.89 | 4.05 | 3.89 | 28.43M |
| November 20, 2025 | 4.1 | 4.05 | 4.05 | 4.1 | 4.02 | 17.21M |
| November 19, 2025 | 4.13 | 4.06 | 4.06 | 4.14 | 4.03 | 22.26M |
| November 18, 2025 | 4.23 | 4.13 | 4.13 | 4.23 | 4.11 | 32.32M |
| November 17, 2025 | 4.17 | 4.24 | 4.24 | 4.25 | 4.14 | 31.8M |
| November 14, 2025 | 4.16 | 4.18 | 4.18 | 4.23 | 4.14 | 26.93M |
| November 13, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.13 | 17.78M |
| November 12, 2025 | 4.17 | 4.15 | 4.15 | 4.18 | 4.11 | 22.61M |
| November 11, 2025 | 4.21 | 4.18 | 4.18 | 4.21 | 4.16 | 25.55M |
| November 10, 2025 | 4.17 | 4.21 | 4.21 | 4.23 | 4.13 | 33.89M |
| November 07, 2025 | 4.17 | 4.16 | 4.16 | 4.2 | 4.14 | 26.48M |
| November 06, 2025 | 4.25 | 4.19 | 4.19 | 4.25 | 4.14 | 44.28M |
| November 05, 2025 | 4 | 4.25 | 4.25 | 4.29 | 3.99 | 77.39M |
| November 04, 2025 | 3.93 | 4.05 | 4.05 | 4.07 | 3.93 | 23.24M |
| November 03, 2025 | 3.99 | 4.07 | 4.07 | 4.07 | 3.95 | 28.26M |
| October 31, 2025 | 3.93 | 4 | 4 | 4.01 | 3.93 | 20.38M |
| October 30, 2025 | 4.03 | 3.95 | 3.95 | 4.04 | 3.94 | 28.24M |
| October 29, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.01 | 24.18M |
| October 28, 2025 | 4.1 | 4.06 | 4.06 | 4.1 | 4.02 | 30.85M |
| October 27, 2025 | 4.08 | 4.09 | 4.09 | 4.12 | 4.02 | 34.85M |
| October 24, 2025 | 4.01 | 4.03 | 4.03 | 4.05 | 4.01 | 16.15M |
| October 23, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.93 | 19.46M |
| October 22, 2025 | 4.01 | 4.01 | 4.01 | 4.04 | 3.97 | 17.73M |
| October 21, 2025 | 3.91 | 4.01 | 4.01 | 4.02 | 3.9 | 27.98M |
| October 20, 2025 | 3.93 | 3.9 | 3.9 | 3.96 | 3.87 | 24.2M |
| October 17, 2025 | 3.99 | 3.89 | 3.89 | 4.02 | 3.88 | 27.9M |
| October 16, 2025 | 4.07 | 3.99 | 3.99 | 4.07 | 3.98 | 20.49M |
| October 15, 2025 | 3.98 | 4.05 | 4.05 | 4.05 | 3.96 | 25.45M |
| October 14, 2025 | 4.04 | 3.95 | 3.95 | 4.08 | 3.94 | 31.69M |
| October 13, 2025 | 3.92 | 4.04 | 4.04 | 4.04 | 3.86 | 33.35M |
| October 10, 2025 | 4.14 | 4.07 | 4.07 | 4.15 | 4.05 | 37.38M |
| October 09, 2025 | 4.1 | 4.16 | 4.16 | 4.23 | 4.08 | 43.01M |
| September 30, 2025 | 4.14 | 4.08 | 4.08 | 4.16 | 4.05 | 27.08M |
| September 29, 2025 | 4.11 | 4.07 | 4.07 | 4.11 | 4 | 31.97M |
| September 26, 2025 | 4.1 | 4.07 | 4.07 | 4.17 | 4.03 | 35.99M |
| September 25, 2025 | 4.16 | 4.11 | 4.11 | 4.19 | 4.11 | 34.41M |
| September 24, 2025 | 4.14 | 4.18 | 4.18 | 4.19 | 4.11 | 36.75M |
| September 23, 2025 | 4.3 | 4.16 | 4.16 | 4.32 | 4.1 | 63.62M |
| September 22, 2025 | 4.27 | 4.33 | 4.33 | 4.39 | 4.18 | 62.72M |
| September 19, 2025 | 4.39 | 4.31 | 4.31 | 4.58 | 4.25 | 110.55M |
| September 18, 2025 | 4.41 | 4.44 | 4.44 | 4.62 | 4.36 | 131.38M |
| September 17, 2025 | 4.55 | 4.41 | 4.41 | 4.6 | 4.38 | 105.27M |
| September 16, 2025 | 4.24 | 4.54 | 4.54 | 4.83 | 4.18 | 194.13M |
| September 15, 2025 | 4.24 | 4.19 | 4.19 | 4.29 | 4.16 | 70.81M |
| September 12, 2025 | 4.39 | 4.3 | 4.3 | 4.59 | 4.29 | 122.55M |
| September 11, 2025 | 4.69 | 4.29 | 4.29 | 4.69 | 4.1 | 178.42M |
| September 10, 2025 | 4.54 | 4.55 | 4.55 | 4.61 | 4.47 | 49.49M |
| September 09, 2025 | 4.62 | 4.55 | 4.55 | 4.64 | 4.47 | 62.61M |
| September 08, 2025 | 4.75 | 4.62 | 4.62 | 4.93 | 4.54 | 128.3M |
| September 05, 2025 | 4.12 | 4.54 | 4.54 | 4.55 | 4.05 | 96.73M |
| September 04, 2025 | 4.11 | 4.08 | 4.08 | 4.22 | 4.01 | 46.53M |