4.44
+0.4(+9.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.2 | 4.04 | 4.04 | 4.28 | 4.02 | 318.94M |
| December 03, 2025 | 3.98 | 4.14 | 4.14 | 4.19 | 3.94 | 334.25M |
| December 02, 2025 | 3.96 | 4.02 | 4.02 | 4.07 | 3.86 | 245.5M |
| December 01, 2025 | 3.94 | 3.95 | 3.95 | 4.07 | 3.93 | 211.08M |
| November 28, 2025 | 3.89 | 3.95 | 3.95 | 3.98 | 3.76 | 261.32M |
| November 27, 2025 | 3.94 | 4.03 | 4.03 | 4.25 | 3.88 | 464.89M |
| November 26, 2025 | 3.49 | 3.88 | 3.88 | 3.88 | 3.44 | 206.16M |
| November 25, 2025 | 3.45 | 3.53 | 3.53 | 3.54 | 3.4 | 145.22M |
| November 24, 2025 | 3.42 | 3.39 | 3.39 | 3.47 | 3.32 | 124.26M |
| November 21, 2025 | 3.57 | 3.42 | 3.42 | 3.62 | 3.41 | 174.09M |
| November 20, 2025 | 3.68 | 3.65 | 3.65 | 3.81 | 3.62 | 141.8M |
| November 19, 2025 | 3.87 | 3.7 | 3.7 | 3.94 | 3.7 | 222.41M |
| November 18, 2025 | 4.29 | 3.96 | 3.96 | 4.29 | 3.88 | 295.83M |
| November 17, 2025 | 4.14 | 4.29 | 4.29 | 4.39 | 4.09 | 314.05M |
| November 14, 2025 | 4.16 | 4.19 | 4.19 | 4.32 | 4.14 | 314.76M |
| November 13, 2025 | 4.08 | 4.24 | 4.24 | 4.28 | 4.07 | 362.67M |
| November 12, 2025 | 4.14 | 4.09 | 4.09 | 4.21 | 4 | 247.63M |
| November 11, 2025 | 4.17 | 4.11 | 4.11 | 4.27 | 4.08 | 488.23M |
| November 10, 2025 | 3.69 | 4.07 | 4.07 | 4.07 | 3.69 | 308.62M |
| November 07, 2025 | 3.73 | 3.7 | 3.7 | 3.84 | 3.69 | 218.69M |
| November 06, 2025 | 3.86 | 3.77 | 3.77 | 3.91 | 3.67 | 313.22M |
| November 05, 2025 | 3.86 | 3.98 | 3.98 | 4.13 | 3.77 | 469.02M |
| November 04, 2025 | 3.72 | 3.84 | 3.84 | 3.91 | 3.72 | 335.25M |
| November 03, 2025 | 3.65 | 3.79 | 3.79 | 3.89 | 3.64 | 337.87M |
| October 31, 2025 | 3.5 | 3.58 | 3.58 | 3.69 | 3.48 | 160.41M |
| October 30, 2025 | 3.67 | 3.52 | 3.52 | 3.68 | 3.51 | 201.25M |
| October 29, 2025 | 3.8 | 3.7 | 3.7 | 3.81 | 3.65 | 218.65M |
| October 28, 2025 | 3.62 | 3.79 | 3.79 | 3.86 | 3.59 | 320.36M |
| October 27, 2025 | 3.66 | 3.71 | 3.71 | 3.75 | 3.61 | 219.07M |
| October 24, 2025 | 3.64 | 3.63 | 3.63 | 3.68 | 3.56 | 147.64M |
| October 23, 2025 | 3.75 | 3.61 | 3.61 | 3.75 | 3.53 | 183.3M |
| October 22, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.67 | 225.51M |
| October 21, 2025 | 3.7 | 3.73 | 3.73 | 3.76 | 3.62 | 410.99M |
| October 20, 2025 | 3.43 | 3.69 | 3.69 | 3.69 | 3.41 | 476.03M |
| October 17, 2025 | 3.5 | 3.35 | 3.35 | 3.57 | 3.35 | 165.54M |
| October 16, 2025 | 3.63 | 3.49 | 3.49 | 3.64 | 3.48 | 174.4M |
| October 15, 2025 | 3.57 | 3.61 | 3.61 | 3.68 | 3.54 | 252.01M |
| October 14, 2025 | 3.6 | 3.63 | 3.63 | 3.82 | 3.59 | 409.97M |
| October 13, 2025 | 3.39 | 3.47 | 3.47 | 3.53 | 3.36 | 170.48M |
| October 10, 2025 | 3.62 | 3.53 | 3.53 | 3.64 | 3.51 | 229.41M |
| October 09, 2025 | 3.68 | 3.65 | 3.65 | 3.77 | 3.64 | 245.91M |
| September 30, 2025 | 3.91 | 3.68 | 3.68 | 3.95 | 3.68 | 284M |
| September 29, 2025 | 3.58 | 3.8 | 3.8 | 3.86 | 3.54 | 355.15M |
| September 26, 2025 | 3.92 | 3.66 | 3.66 | 3.99 | 3.66 | 422.99M |
| September 25, 2025 | 3.83 | 4.07 | 4.07 | 4.27 | 3.7 | 609.24M |
| September 24, 2025 | 3.46 | 3.92 | 3.92 | 3.92 | 3.36 | 561.93M |
| September 23, 2025 | 3.75 | 3.56 | 3.56 | 3.93 | 3.54 | 505.91M |
| September 22, 2025 | 4 | 3.93 | 3.93 | 4.09 | 3.93 | 347.71M |
| September 19, 2025 | 4.76 | 4.37 | 4.37 | 4.81 | 4.37 | 414.74M |
| September 18, 2025 | 4.31 | 4.85 | 4.85 | 4.94 | 4.3 | 715.14M |
| September 17, 2025 | 4.3 | 4.54 | 4.54 | 4.76 | 4.14 | 694.75M |
| September 16, 2025 | 4.5 | 4.41 | 4.41 | 4.64 | 4.16 | 731.69M |
| September 15, 2025 | 4.42 | 4.59 | 4.59 | 4.6 | 4.1 | 848.87M |
| September 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.08 | 199.51M |
| September 11, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.65 | 254.32M |
| September 10, 2025 | 3.3 | 3.45 | 3.45 | 3.45 | 3.25 | 404.88M |
| September 09, 2025 | 2.81 | 3.14 | 3.14 | 3.14 | 2.79 | 382.65M |
| September 08, 2025 | 3.01 | 2.85 | 2.85 | 3.01 | 2.82 | 471.73M |
| September 05, 2025 | 2.59 | 2.74 | 2.74 | 2.74 | 2.59 | 112.75M |
| September 04, 2025 | 2.66 | 2.49 | 2.49 | 2.7 | 2.44 | 313.48M |