4.34
+0.14(+3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.28 | 4.2 | 4.2 | 4.39 | 4.18 | 185.66M |
| December 03, 2025 | 4.25 | 4.33 | 4.33 | 4.66 | 4.07 | 295.48M |
| December 02, 2025 | 3.85 | 4.25 | 4.25 | 4.25 | 3.83 | 164.53M |
| December 01, 2025 | 3.83 | 3.86 | 3.86 | 3.88 | 3.77 | 77.71M |
| November 28, 2025 | 3.78 | 3.88 | 3.88 | 3.97 | 3.7 | 125.9M |
| November 27, 2025 | 3.83 | 3.78 | 3.78 | 3.87 | 3.76 | 77.55M |
| November 26, 2025 | 4.03 | 3.85 | 3.85 | 4.07 | 3.84 | 177.24M |
| November 25, 2025 | 3.65 | 3.97 | 3.97 | 3.97 | 3.63 | 116.93M |
| November 24, 2025 | 3.61 | 3.61 | 3.61 | 3.66 | 3.56 | 46.73M |
| November 21, 2025 | 3.65 | 3.59 | 3.59 | 3.71 | 3.58 | 55.58M |
| November 20, 2025 | 3.68 | 3.68 | 3.68 | 3.75 | 3.63 | 54.11M |
| November 19, 2025 | 3.78 | 3.67 | 3.67 | 3.79 | 3.66 | 58.77M |
| November 18, 2025 | 3.92 | 3.77 | 3.77 | 3.95 | 3.73 | 84.94M |
| November 17, 2025 | 3.85 | 3.95 | 3.95 | 4.03 | 3.83 | 106.89M |
| November 14, 2025 | 3.73 | 3.83 | 3.83 | 3.99 | 3.73 | 105.48M |
| November 13, 2025 | 3.71 | 3.75 | 3.75 | 3.77 | 3.66 | 54.7M |
| November 12, 2025 | 3.7 | 3.72 | 3.72 | 3.75 | 3.7 | 41.08M |
| November 11, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.68 | 38.98M |
| November 10, 2025 | 3.67 | 3.7 | 3.7 | 3.72 | 3.65 | 49.31M |
| November 07, 2025 | 3.69 | 3.67 | 3.67 | 3.74 | 3.65 | 49.3M |
| November 06, 2025 | 3.74 | 3.7 | 3.7 | 3.85 | 3.64 | 89.89M |
| November 05, 2025 | 3.71 | 3.73 | 3.73 | 3.78 | 3.68 | 90M |
| November 04, 2025 | 3.57 | 3.79 | 3.79 | 3.89 | 3.56 | 149.7M |
| November 03, 2025 | 3.57 | 3.58 | 3.58 | 3.61 | 3.55 | 46.27M |
| October 31, 2025 | 3.54 | 3.58 | 3.58 | 3.61 | 3.54 | 62.55M |
| October 30, 2025 | 3.56 | 3.51 | 3.51 | 3.61 | 3.5 | 83.72M |
| October 29, 2025 | 3.7 | 3.57 | 3.57 | 3.7 | 3.52 | 92.23M |
| October 28, 2025 | 3.58 | 3.73 | 3.73 | 3.85 | 3.58 | 129.86M |
| October 27, 2025 | 3.53 | 3.57 | 3.57 | 3.67 | 3.51 | 77.47M |
| October 24, 2025 | 3.57 | 3.52 | 3.52 | 3.58 | 3.52 | 31.13M |
| October 23, 2025 | 3.53 | 3.56 | 3.56 | 3.56 | 3.53 | 26.77M |
| October 22, 2025 | 3.51 | 3.54 | 3.54 | 3.55 | 3.51 | 25.18M |
| October 21, 2025 | 3.52 | 3.51 | 3.51 | 3.53 | 3.51 | 24.97M |
| October 20, 2025 | 3.48 | 3.51 | 3.51 | 3.52 | 3.44 | 39.45M |
| October 17, 2025 | 3.44 | 3.48 | 3.48 | 3.5 | 3.43 | 36.26M |
| October 16, 2025 | 3.43 | 3.45 | 3.45 | 3.45 | 3.42 | 21.65M |
| October 15, 2025 | 3.42 | 3.43 | 3.43 | 3.46 | 3.41 | 31.2M |
| October 14, 2025 | 3.39 | 3.42 | 3.42 | 3.43 | 3.39 | 34.21M |
| October 13, 2025 | 3.41 | 3.39 | 3.39 | 3.41 | 3.36 | 30.69M |
| October 10, 2025 | 3.37 | 3.43 | 3.43 | 3.44 | 3.37 | 33.81M |
| October 09, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.35 | 17.64M |
| September 30, 2025 | 3.37 | 3.36 | 3.36 | 3.38 | 3.35 | 11.91M |
| September 29, 2025 | 3.36 | 3.38 | 3.38 | 3.38 | 3.34 | 16.86M |
| September 26, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.35 | 10.52M |
| September 25, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.36 | 18.72M |
| September 24, 2025 | 3.39 | 3.41 | 3.41 | 3.43 | 3.38 | 23.35M |
| September 23, 2025 | 3.41 | 3.4 | 3.4 | 3.42 | 3.35 | 30.61M |
| September 22, 2025 | 3.45 | 3.42 | 3.42 | 3.46 | 3.41 | 19.11M |
| September 19, 2025 | 3.48 | 3.45 | 3.45 | 3.49 | 3.45 | 24.86M |
| September 18, 2025 | 3.53 | 3.48 | 3.48 | 3.54 | 3.47 | 30.65M |
| September 17, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.51 | 23.55M |
| September 16, 2025 | 3.51 | 3.55 | 3.55 | 3.55 | 3.5 | 30.84M |
| September 15, 2025 | 3.52 | 3.51 | 3.51 | 3.53 | 3.49 | 19.63M |
| September 12, 2025 | 3.5 | 3.51 | 3.51 | 3.53 | 3.49 | 31.49M |
| September 11, 2025 | 3.48 | 3.5 | 3.5 | 3.5 | 3.46 | 19.07M |
| September 10, 2025 | 3.48 | 3.48 | 3.48 | 3.49 | 3.47 | 15.74M |
| September 09, 2025 | 3.5 | 3.48 | 3.48 | 3.5 | 3.47 | 21.72M |
| September 08, 2025 | 3.5 | 3.49 | 3.49 | 3.52 | 3.49 | 19.63M |
| September 05, 2025 | 3.54 | 3.5 | 3.5 | 3.54 | 3.48 | 28.37M |
| September 04, 2025 | 3.52 | 3.54 | 3.54 | 3.54 | 3.48 | 32.14M |