4.07
+0.01(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.06 | 4.06 | 4.06 | 4.14 | 4.04 | 25.2M |
| December 03, 2025 | 4.09 | 4.05 | 4.05 | 4.22 | 3.98 | 58.65M |
| December 02, 2025 | 4.18 | 4.12 | 4.12 | 4.18 | 4.04 | 41.11M |
| December 01, 2025 | 4.24 | 4.18 | 4.18 | 4.26 | 4.17 | 32.44M |
| November 28, 2025 | 4.22 | 4.23 | 4.23 | 4.25 | 4.17 | 32.66M |
| November 27, 2025 | 4.31 | 4.23 | 4.23 | 4.32 | 4.21 | 25.67M |
| November 26, 2025 | 4.25 | 4.32 | 4.32 | 4.44 | 4.22 | 40.31M |
| November 25, 2025 | 4.19 | 4.25 | 4.25 | 4.3 | 4.15 | 33.51M |
| November 24, 2025 | 4.19 | 4.18 | 4.18 | 4.32 | 4.15 | 35.49M |
| November 21, 2025 | 4.13 | 4.2 | 4.2 | 4.3 | 4.1 | 67.9M |
| November 20, 2025 | 4.26 | 4.19 | 4.19 | 4.3 | 4.14 | 36.73M |
| November 19, 2025 | 4.28 | 4.24 | 4.24 | 4.3 | 4.2 | 35.62M |
| November 18, 2025 | 4.51 | 4.28 | 4.28 | 4.52 | 4.24 | 63.62M |
| November 17, 2025 | 4.6 | 4.53 | 4.53 | 4.6 | 4.42 | 64.82M |
| November 14, 2025 | 4.9 | 4.64 | 4.64 | 4.9 | 4.62 | 140.61M |
| November 13, 2025 | 5.5 | 5.13 | 5.13 | 5.53 | 4.91 | 129.95M |
| November 12, 2025 | 5.67 | 5.46 | 5.46 | 5.92 | 5.46 | 120.61M |
| November 11, 2025 | 5.38 | 5.79 | 5.79 | 5.79 | 5.37 | 137.74M |
| November 10, 2025 | 5.18 | 5.26 | 5.26 | 5.35 | 5.1 | 42.85M |
| November 07, 2025 | 5.18 | 5.2 | 5.2 | 5.3 | 5.17 | 27.86M |
| November 06, 2025 | 5.37 | 5.21 | 5.21 | 5.41 | 5.18 | 40.99M |
| November 05, 2025 | 5.1 | 5.35 | 5.35 | 5.43 | 5.1 | 37.55M |
| November 04, 2025 | 5.25 | 5.2 | 5.2 | 5.35 | 5.11 | 33.79M |
| November 03, 2025 | 5.46 | 5.23 | 5.23 | 5.48 | 5.17 | 57.62M |
| October 31, 2025 | 5.18 | 5.48 | 5.48 | 5.68 | 5.14 | 81.13M |
| October 30, 2025 | 5.35 | 5.16 | 5.16 | 5.35 | 5.13 | 27.63M |
| October 29, 2025 | 5.3 | 5.28 | 5.28 | 5.45 | 5.13 | 31.94M |
| October 28, 2025 | 5.3 | 5.22 | 5.22 | 5.38 | 5.06 | 41.56M |
| October 27, 2025 | 5.23 | 5.19 | 5.19 | 5.35 | 5.16 | 37.03M |
| October 24, 2025 | 5.31 | 5.29 | 5.29 | 5.49 | 5.21 | 37.31M |
| October 23, 2025 | 5.33 | 5.3 | 5.3 | 5.33 | 5.07 | 42.85M |
| October 22, 2025 | 5.12 | 5.25 | 5.25 | 5.35 | 4.92 | 52.1M |
| October 21, 2025 | 4.94 | 5.01 | 5.01 | 5.09 | 4.9 | 46.1M |
| October 20, 2025 | 5.25 | 4.95 | 4.95 | 5.28 | 4.91 | 66.22M |
| October 17, 2025 | 5.32 | 5.3 | 5.3 | 5.5 | 5.21 | 47.03M |
| October 16, 2025 | 5.32 | 5.32 | 5.32 | 5.37 | 5.11 | 45.29M |
| October 15, 2025 | 5.26 | 5.28 | 5.28 | 5.33 | 5.12 | 51.41M |
| October 14, 2025 | 5.32 | 5.26 | 5.26 | 5.51 | 5.24 | 82.35M |
| October 13, 2025 | 4.6 | 5.19 | 5.19 | 5.21 | 4.59 | 91.53M |
| October 10, 2025 | 4.83 | 4.74 | 4.74 | 5 | 4.74 | 57.81M |
| October 09, 2025 | 4.49 | 4.86 | 4.86 | 4.93 | 4.48 | 75.75M |
| September 30, 2025 | 4.43 | 4.48 | 4.48 | 4.52 | 4.37 | 35.77M |
| September 29, 2025 | 4.34 | 4.42 | 4.42 | 4.51 | 4.25 | 41.47M |
| September 26, 2025 | 4.16 | 4.33 | 4.33 | 4.45 | 4.13 | 43.81M |
| September 25, 2025 | 4.25 | 4.17 | 4.17 | 4.26 | 4.1 | 34.53M |
| September 24, 2025 | 4.18 | 4.25 | 4.25 | 4.28 | 4.06 | 39.6M |
| September 23, 2025 | 4.13 | 4.12 | 4.12 | 4.15 | 3.98 | 43.11M |
| September 22, 2025 | 4.14 | 4.16 | 4.16 | 4.19 | 3.97 | 41.37M |
| September 19, 2025 | 4.1 | 4.12 | 4.12 | 4.17 | 4.02 | 43.99M |
| September 18, 2025 | 4.02 | 4.09 | 4.09 | 4.32 | 3.96 | 67.22M |
| September 17, 2025 | 3.97 | 4.02 | 4.02 | 4.09 | 3.91 | 54.57M |
| September 16, 2025 | 3.93 | 4 | 4 | 4.08 | 3.82 | 73.1M |
| September 15, 2025 | 3.66 | 3.93 | 3.93 | 4.03 | 3.66 | 94.59M |
| September 12, 2025 | 3.6 | 3.66 | 3.66 | 3.7 | 3.58 | 49.48M |
| September 11, 2025 | 3.51 | 3.61 | 3.61 | 3.62 | 3.47 | 39.74M |
| September 10, 2025 | 3.42 | 3.51 | 3.51 | 3.56 | 3.42 | 34.09M |
| September 09, 2025 | 3.31 | 3.46 | 3.46 | 3.49 | 3.31 | 47.39M |
| September 08, 2025 | 3.28 | 3.32 | 3.32 | 3.35 | 3.27 | 25.55M |
| September 05, 2025 | 3.25 | 3.27 | 3.27 | 3.28 | 3.2 | 22.11M |
| September 04, 2025 | 3.24 | 3.24 | 3.24 | 3.29 | 3.2 | 22.24M |
