3.98
-0.05(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.02 | 336.25M |
| December 03, 2025 | 4.11 | 4.06 | 4.06 | 4.14 | 4.06 | 384.23M |
| December 02, 2025 | 4.14 | 4.12 | 4.12 | 4.16 | 4.09 | 334.82M |
| December 01, 2025 | 4.1 | 4.15 | 4.15 | 4.17 | 4.08 | 502.29M |
| November 28, 2025 | 4.13 | 4.09 | 4.09 | 4.13 | 4.08 | 324.63M |
| November 27, 2025 | 4.1 | 4.13 | 4.13 | 4.15 | 4.08 | 313.26M |
| November 26, 2025 | 4.13 | 4.1 | 4.1 | 4.16 | 4.08 | 326.42M |
| November 25, 2025 | 4.06 | 4.13 | 4.13 | 4.14 | 4.05 | 411.37M |
| November 24, 2025 | 4.12 | 4.06 | 4.06 | 4.13 | 4.05 | 450.93M |
| November 21, 2025 | 4.19 | 4.11 | 4.11 | 4.24 | 4.11 | 559.15M |
| November 20, 2025 | 4.08 | 4.2 | 4.2 | 4.26 | 4.08 | 859.04M |
| November 19, 2025 | 4.05 | 4.09 | 4.09 | 4.11 | 4.05 | 313.07M |
| November 18, 2025 | 4.1 | 4.06 | 4.06 | 4.11 | 4.05 | 320.15M |
| November 17, 2025 | 4.06 | 4.1 | 4.1 | 4.12 | 4.02 | 522.15M |
| November 14, 2025 | 4.04 | 4.06 | 4.06 | 4.09 | 4.04 | 407.07M |
| November 13, 2025 | 4.06 | 4.04 | 4.04 | 4.07 | 4.01 | 381.25M |
| November 12, 2025 | 4.04 | 4.05 | 4.05 | 4.09 | 4.04 | 434.26M |
| November 11, 2025 | 4.04 | 4.04 | 4.04 | 4.07 | 4.03 | 282.73M |
| November 10, 2025 | 4.02 | 4.04 | 4.04 | 4.05 | 4.01 | 319.37M |
| November 07, 2025 | 4.03 | 4.03 | 4.03 | 4.06 | 4.01 | 247.47M |
| November 06, 2025 | 4.02 | 4.03 | 4.03 | 4.04 | 4 | 252.6M |
| November 05, 2025 | 4.06 | 4.03 | 4.03 | 4.07 | 4.02 | 328.87M |
| November 04, 2025 | 3.97 | 4.05 | 4.05 | 4.06 | 3.96 | 599.79M |
| November 03, 2025 | 3.91 | 3.97 | 3.97 | 3.98 | 3.9 | 429.26M |
| October 31, 2025 | 3.95 | 3.91 | 3.91 | 3.95 | 3.9 | 467.81M |
| October 30, 2025 | 3.97 | 3.95 | 3.95 | 3.99 | 3.95 | 431.6M |
| October 29, 2025 | 4.02 | 3.97 | 3.97 | 4.03 | 3.96 | 520.63M |
| October 28, 2025 | 4.09 | 4.03 | 4.03 | 4.11 | 4.01 | 591.99M |
| October 27, 2025 | 4.11 | 4.09 | 4.09 | 4.13 | 4.06 | 541.98M |
| October 24, 2025 | 4.15 | 4.12 | 4.12 | 4.22 | 4.11 | 714.51M |
| October 23, 2025 | 4.05 | 4.16 | 4.16 | 4.17 | 4.04 | 910.26M |
| October 22, 2025 | 4.02 | 4.05 | 4.05 | 4.07 | 4.01 | 618.13M |
| October 21, 2025 | 4.04 | 4.02 | 4.02 | 4.07 | 4.01 | 548.85M |
| October 20, 2025 | 4.01 | 4.06 | 4.06 | 4.06 | 3.97 | 406.93M |
| October 17, 2025 | 4.06 | 4.01 | 4.01 | 4.08 | 4 | 464.07M |
| October 16, 2025 | 4.02 | 4.06 | 4.06 | 4.07 | 4 | 520.67M |
| October 15, 2025 | 4.02 | 4.03 | 4.03 | 4.05 | 3.99 | 396.4M |
| October 14, 2025 | 3.94 | 4.02 | 4.02 | 4.04 | 3.93 | 605.89M |
| October 13, 2025 | 3.93 | 3.96 | 3.96 | 3.97 | 3.87 | 510.47M |
| October 10, 2025 | 3.95 | 3.95 | 3.95 | 4.04 | 3.94 | 881.39M |
| October 09, 2025 | 3.98 | 3.95 | 3.95 | 3.99 | 3.94 | 450.93M |
| September 30, 2025 | 4.01 | 3.98 | 3.98 | 4.02 | 3.96 | 484.73M |
| September 29, 2025 | 4.05 | 4.01 | 4.01 | 4.08 | 3.99 | 527.35M |
| September 26, 2025 | 4.05 | 4.05 | 4.05 | 4.07 | 4.01 | 199.47M |
| September 25, 2025 | 4.08 | 4.06 | 4.06 | 4.08 | 4.01 | 262.1M |
| September 24, 2025 | 4.08 | 4.08 | 4.08 | 4.13 | 4.06 | 323.68M |
| September 23, 2025 | 4.04 | 4.09 | 4.09 | 4.12 | 4.01 | 490.48M |
| September 22, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 4.02 | 234.09M |
| September 19, 2025 | 4.03 | 4.05 | 4.05 | 4.11 | 4.02 | 611.99M |
| September 18, 2025 | 4.11 | 4.03 | 4.03 | 4.11 | 4.01 | 505.78M |
| September 17, 2025 | 4.13 | 4.09 | 4.09 | 4.14 | 4.08 | 412.63M |
| September 16, 2025 | 4.22 | 4.13 | 4.13 | 4.28 | 4.1 | 987.81M |
| September 15, 2025 | 4.39 | 4.33 | 4.19 | 4.41 | 4.3 | 563.27M |
| September 12, 2025 | 4.46 | 4.38 | 4.38 | 4.49 | 4.37 | 458.02M |
| September 11, 2025 | 4.43 | 4.46 | 4.46 | 4.47 | 4.38 | 265.26M |
| September 10, 2025 | 4.44 | 4.43 | 4.43 | 4.46 | 4.41 | 292.82M |
| September 09, 2025 | 4.42 | 4.43 | 4.43 | 4.44 | 4.39 | 189.1M |
| September 08, 2025 | 4.46 | 4.41 | 4.41 | 4.51 | 4.39 | 353.65M |
| September 05, 2025 | 4.48 | 4.47 | 4.47 | 4.5 | 4.41 | 233.74M |
| September 04, 2025 | 4.51 | 4.48 | 4.48 | 4.51 | 4.43 | 266.63M |