4.03
+0.01(+0.25%)
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 | 8.45M |
| December 03, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 4.03 | 13.27M |
| December 02, 2025 | 4.01 | 4.04 | 4.04 | 4.05 | 4 | 12.95M |
| December 01, 2025 | 4 | 4.01 | 4.01 | 4.02 | 3.98 | 10.16M |
| November 28, 2025 | 4 | 4 | 4 | 4.01 | 3.98 | 6.3M |
| November 27, 2025 | 3.99 | 4 | 4 | 4.02 | 3.98 | 6.86M |
| November 26, 2025 | 4.02 | 3.99 | 3.99 | 4.05 | 3.99 | 9.46M |
| November 25, 2025 | 3.99 | 4.02 | 4.02 | 4.04 | 3.98 | 10.37M |
| November 24, 2025 | 4.01 | 3.99 | 4 | 4.02 | 3.98 | 10.36M |
| November 21, 2025 | 4.06 | 4 | 4 | 4.08 | 3.98 | 22.02M |
| November 20, 2025 | 4.07 | 4.07 | 4.07 | 4.11 | 4.06 | 13.22M |
| November 19, 2025 | 4.11 | 4.07 | 4.07 | 4.12 | 4.05 | 12.28M |
| November 18, 2025 | 4.16 | 4.11 | 4.11 | 4.17 | 4.09 | 13.56M |
| November 17, 2025 | 4.2 | 4.16 | 4.16 | 4.2 | 4.14 | 16.04M |
| November 14, 2025 | 4.18 | 4.2 | 4.2 | 4.23 | 4.18 | 18.47M |
| November 13, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.16 | 15.57M |
| November 12, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.18 | 10.59M |
| November 11, 2025 | 4.18 | 4.19 | 4.19 | 4.2 | 4.17 | 12.18M |
| November 10, 2025 | 4.18 | 4.19 | 4.19 | 4.2 | 4.16 | 12.48M |
| November 07, 2025 | 4.19 | 4.18 | 4.18 | 4.21 | 4.17 | 15.91M |
| November 06, 2025 | 4.18 | 4.2 | 4.2 | 4.26 | 4.15 | 29.26M |
| November 05, 2025 | 4.14 | 4.16 | 4.16 | 4.19 | 4.11 | 19.42M |
| November 04, 2025 | 4.11 | 4.15 | 4.15 | 4.18 | 4.1 | 20.33M |
| November 03, 2025 | 4.07 | 4.11 | 4.11 | 4.11 | 4.07 | 13.97M |
| October 31, 2025 | 4.11 | 4.07 | 4.07 | 4.11 | 4.06 | 16.97M |
| October 30, 2025 | 4.13 | 4.1 | 4.1 | 4.14 | 4.09 | 24.07M |
| October 29, 2025 | 4.18 | 4.16 | 4.16 | 4.19 | 4.13 | 14.05M |
| October 28, 2025 | 4.14 | 4.17 | 4.17 | 4.2 | 4.14 | 29.27M |
| October 27, 2025 | 4.12 | 4.14 | 4.14 | 4.16 | 4.09 | 21.23M |
| October 24, 2025 | 4.17 | 4.11 | 4.11 | 4.18 | 4.1 | 22.12M |
| October 23, 2025 | 4.16 | 4.17 | 4.17 | 4.2 | 4.15 | 26.74M |
| October 22, 2025 | 4.12 | 4.18 | 4.18 | 4.25 | 4.11 | 44.17M |
| October 21, 2025 | 4.09 | 4.14 | 4.14 | 4.24 | 4.07 | 47.03M |
| October 20, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 4.03 | 15.38M |
| October 17, 2025 | 4.05 | 4.05 | 4.05 | 4.09 | 4.04 | 22.58M |
| October 16, 2025 | 4.04 | 4.05 | 4.05 | 4.06 | 4.03 | 11.15M |
| October 15, 2025 | 4.04 | 4.04 | 4.04 | 4.06 | 4.02 | 12.1M |
| October 14, 2025 | 4.02 | 4.03 | 4.03 | 4.04 | 4 | 13.84M |
| October 13, 2025 | 3.99 | 4.01 | 4.01 | 4.03 | 3.97 | 14.84M |
| October 10, 2025 | 3.96 | 4.02 | 4.02 | 4.03 | 3.96 | 14.9M |
| October 09, 2025 | 3.95 | 3.97 | 3.97 | 3.98 | 3.94 | 9.68M |
| September 30, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.94 | 5.89M |
| September 29, 2025 | 3.96 | 3.95 | 3.95 | 3.97 | 3.93 | 9.03M |
| September 26, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.94 | 4.32M |
| September 25, 2025 | 4 | 3.96 | 3.96 | 4 | 3.94 | 6.61M |
| September 24, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.95 | 8.74M |
| September 23, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.93 | 10.01M |
| September 22, 2025 | 4.01 | 3.97 | 3.97 | 4.02 | 3.95 | 9.3M |
| September 19, 2025 | 4.01 | 4.02 | 4.02 | 4.02 | 4 | 7.86M |
| September 18, 2025 | 4.05 | 4.01 | 4.01 | 4.06 | 4 | 16.06M |
| September 17, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.04 | 13.45M |
| September 16, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 4.03 | 15.58M |
| September 15, 2025 | 4.07 | 4.03 | 4.03 | 4.08 | 4.03 | 17.75M |
| September 12, 2025 | 4.08 | 4.07 | 4.07 | 4.09 | 4.06 | 16.78M |
| September 11, 2025 | 4.07 | 4.07 | 4.07 | 4.08 | 4.05 | 19.94M |
| September 10, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 4.06 | 13.59M |
| September 09, 2025 | 4.11 | 4.09 | 4.09 | 4.11 | 4.08 | 7.19M |
| September 08, 2025 | 4.1 | 4.1 | 4.1 | 4.12 | 4.09 | 9.68M |
| September 05, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.07 | 8.69M |
| September 04, 2025 | 4.08 | 4.09 | 4.09 | 4.09 | 4.06 | 11.03M |
