4.49
+0.23(+5.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.17 | 4.26 | 4.26 | 4.31 | 4.16 | 59.61M |
| December 03, 2025 | 4.17 | 4.17 | 4.17 | 4.32 | 4.15 | 64.33M |
| December 02, 2025 | 4.09 | 4.19 | 4.19 | 4.22 | 4.05 | 56.34M |
| December 01, 2025 | 4.08 | 4.11 | 4.11 | 4.15 | 4.04 | 45.56M |
| November 28, 2025 | 3.95 | 4.09 | 4.09 | 4.1 | 3.91 | 51.84M |
| November 27, 2025 | 3.96 | 3.93 | 3.93 | 4.03 | 3.92 | 36.05M |
| November 26, 2025 | 4.02 | 3.98 | 3.98 | 4.03 | 3.95 | 37.72M |
| November 25, 2025 | 3.91 | 4.02 | 4.02 | 4.04 | 3.88 | 49.42M |
| November 24, 2025 | 3.98 | 3.9 | 3.9 | 4.04 | 3.83 | 44.57M |
| November 21, 2025 | 4.05 | 3.92 | 3.92 | 4.1 | 3.92 | 65.37M |
| November 20, 2025 | 4.22 | 4.12 | 4.12 | 4.29 | 4.08 | 74.4M |
| November 19, 2025 | 4.42 | 4.23 | 4.23 | 4.47 | 4.17 | 107M |
| November 18, 2025 | 4.8 | 4.42 | 4.42 | 4.81 | 4.42 | 100.4M |
| November 17, 2025 | 5.01 | 4.91 | 4.91 | 5.02 | 4.73 | 120.02M |
| November 14, 2025 | 4.78 | 5.06 | 5.06 | 5.15 | 4.78 | 163.57M |
| November 13, 2025 | 4.69 | 4.87 | 4.87 | 5.03 | 4.65 | 156.12M |
| November 12, 2025 | 4.81 | 4.7 | 4.7 | 4.89 | 4.62 | 128.93M |
| November 11, 2025 | 4.72 | 4.79 | 4.79 | 5.04 | 4.66 | 228.07M |
| November 10, 2025 | 4.14 | 4.58 | 4.58 | 4.58 | 4.09 | 113.12M |
| November 07, 2025 | 4.12 | 4.16 | 4.16 | 4.18 | 4.08 | 90.47M |
| November 06, 2025 | 4.4 | 4.11 | 4.11 | 4.42 | 4.07 | 154.17M |
| November 05, 2025 | 4.37 | 4.45 | 4.45 | 4.76 | 4.22 | 219.55M |
| November 04, 2025 | 4 | 4.47 | 4.47 | 4.47 | 3.94 | 202.8M |
| November 03, 2025 | 3.98 | 4.06 | 4.06 | 4.27 | 3.9 | 202.58M |
| October 31, 2025 | 3.73 | 3.93 | 3.93 | 3.93 | 3.73 | 83.85M |
| October 30, 2025 | 3.61 | 3.57 | 3.57 | 3.68 | 3.53 | 50.02M |
| October 29, 2025 | 3.67 | 3.61 | 3.61 | 3.67 | 3.49 | 56.56M |
| October 28, 2025 | 3.53 | 3.67 | 3.67 | 3.72 | 3.49 | 81.56M |
| October 27, 2025 | 3.54 | 3.51 | 3.51 | 3.56 | 3.45 | 46.43M |
| October 24, 2025 | 3.54 | 3.53 | 3.53 | 3.59 | 3.5 | 49.21M |
| October 23, 2025 | 3.59 | 3.51 | 3.51 | 3.59 | 3.43 | 53.36M |
| October 22, 2025 | 3.58 | 3.56 | 3.56 | 3.64 | 3.54 | 73.8M |
| October 21, 2025 | 3.43 | 3.6 | 3.6 | 3.68 | 3.37 | 111.13M |
| October 20, 2025 | 3.53 | 3.41 | 3.41 | 3.55 | 3.39 | 84.57M |
| October 17, 2025 | 3.67 | 3.5 | 3.5 | 3.68 | 3.46 | 129.83M |
| October 16, 2025 | 3.36 | 3.77 | 3.77 | 3.91 | 3.36 | 205.69M |
| October 15, 2025 | 3.63 | 3.55 | 3.55 | 3.73 | 3.41 | 173.88M |
| October 14, 2025 | 3.1 | 3.4 | 3.4 | 3.4 | 3.09 | 46.08M |
| October 13, 2025 | 3.05 | 3.09 | 3.09 | 3.1 | 2.97 | 26.35M |
| October 10, 2025 | 3.03 | 3.11 | 3.11 | 3.21 | 3 | 38.13M |
| October 09, 2025 | 3.06 | 3.03 | 3.03 | 3.06 | 2.98 | 21.78M |
| September 30, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.04 | 17.58M |
| September 29, 2025 | 3.03 | 3.07 | 3.07 | 3.07 | 2.95 | 22.91M |
| September 26, 2025 | 3.01 | 3.04 | 3.04 | 3.08 | 2.98 | 21.48M |
| September 25, 2025 | 3.1 | 3.01 | 3.01 | 3.11 | 3 | 20.29M |
| September 24, 2025 | 3.02 | 3.09 | 3.09 | 3.1 | 3.01 | 23.64M |
| September 23, 2025 | 3.12 | 3.03 | 3.03 | 3.12 | 2.94 | 32.85M |
| September 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.05 | 21.99M |
| September 19, 2025 | 3.19 | 3.12 | 3.12 | 3.2 | 3.06 | 28.43M |
| September 18, 2025 | 3.26 | 3.18 | 3.18 | 3.28 | 3.15 | 38.88M |
| September 17, 2025 | 3.23 | 3.25 | 3.25 | 3.26 | 3.19 | 28.08M |
| September 16, 2025 | 3.23 | 3.24 | 3.24 | 3.25 | 3.19 | 28.13M |
| September 15, 2025 | 3.19 | 3.23 | 3.23 | 3.24 | 3.13 | 38.67M |
| September 12, 2025 | 3.15 | 3.17 | 3.17 | 3.2 | 3.14 | 40.14M |
| September 11, 2025 | 3.05 | 3.13 | 3.13 | 3.13 | 3 | 35.37M |
| September 10, 2025 | 2.97 | 3.03 | 3.03 | 3.04 | 2.95 | 30.08M |
| September 09, 2025 | 2.93 | 2.96 | 2.96 | 3 | 2.91 | 25.17M |
| September 08, 2025 | 2.89 | 2.93 | 2.93 | 2.96 | 2.88 | 21.86M |
| September 05, 2025 | 2.88 | 2.89 | 2.89 | 2.9 | 2.82 | 20.93M |
| September 04, 2025 | 2.82 | 2.87 | 2.87 | 2.91 | 2.82 | 29.68M |
