4.09
+0.12(+3.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.99 | 3.97 | 3.97 | 4.04 | 3.97 | 9.94M |
| December 03, 2025 | 4.09 | 4 | 4 | 4.1 | 3.97 | 23M |
| December 02, 2025 | 4.13 | 4.1 | 4.1 | 4.15 | 4.08 | 11.91M |
| December 01, 2025 | 4.14 | 4.15 | 4.15 | 4.17 | 4.11 | 13.52M |
| November 28, 2025 | 4.09 | 4.17 | 4.17 | 4.18 | 4.06 | 13.8M |
| November 27, 2025 | 4.18 | 4.09 | 4.09 | 4.23 | 4.08 | 18.72M |
| November 26, 2025 | 4.11 | 4.2 | 4.2 | 4.33 | 4.07 | 25.17M |
| November 25, 2025 | 4.1 | 4.14 | 4.14 | 4.2 | 4.1 | 17.12M |
| November 24, 2025 | 4.1 | 4.1 | 4.1 | 4.13 | 3.98 | 19.51M |
| November 21, 2025 | 4.25 | 4.11 | 4.11 | 4.27 | 4.11 | 31.82M |
| November 20, 2025 | 4.5 | 4.33 | 4.33 | 4.52 | 4.33 | 48.95M |
| November 19, 2025 | 4.31 | 4.56 | 4.56 | 4.56 | 4.3 | 63.29M |
| November 18, 2025 | 4.24 | 4.34 | 4.34 | 4.43 | 4.21 | 42.51M |
| November 17, 2025 | 4.31 | 4.22 | 4.22 | 4.33 | 4.16 | 24.69M |
| November 14, 2025 | 4.25 | 4.33 | 4.33 | 4.38 | 4.22 | 27.98M |
| November 13, 2025 | 4.22 | 4.3 | 4.3 | 4.44 | 4.22 | 46.32M |
| November 12, 2025 | 4.28 | 4.23 | 4.23 | 4.35 | 4.11 | 36.88M |
| November 11, 2025 | 4.02 | 4.22 | 4.22 | 4.22 | 4.02 | 30.27M |
| November 10, 2025 | 3.95 | 4.02 | 4.02 | 4.03 | 3.93 | 19.24M |
| November 07, 2025 | 3.93 | 3.94 | 3.94 | 3.96 | 3.92 | 10.07M |
| November 06, 2025 | 3.98 | 3.94 | 3.94 | 3.99 | 3.93 | 14.81M |
| November 05, 2025 | 3.93 | 3.98 | 3.98 | 3.99 | 3.91 | 13.85M |
| November 04, 2025 | 3.98 | 3.96 | 3.96 | 4.04 | 3.94 | 15.94M |
| November 03, 2025 | 3.91 | 3.99 | 3.99 | 4 | 3.9 | 17.07M |
| October 31, 2025 | 3.91 | 3.9 | 3.9 | 3.93 | 3.85 | 23.35M |
| October 30, 2025 | 3.9 | 3.99 | 3.99 | 4.02 | 3.88 | 20.56M |
| October 29, 2025 | 3.97 | 3.91 | 3.91 | 3.98 | 3.83 | 19.18M |
| October 28, 2025 | 3.96 | 3.96 | 3.96 | 4 | 3.95 | 9.63M |
| October 27, 2025 | 3.96 | 3.95 | 3.95 | 4 | 3.93 | 13.01M |
| October 24, 2025 | 3.99 | 3.97 | 3.97 | 4.05 | 3.95 | 15.19M |
| October 23, 2025 | 3.93 | 4 | 4 | 4.01 | 3.93 | 16.13M |
| October 22, 2025 | 3.93 | 3.94 | 3.94 | 3.97 | 3.9 | 11.89M |
| October 21, 2025 | 3.86 | 3.94 | 3.94 | 3.99 | 3.86 | 21.63M |
| October 20, 2025 | 3.78 | 3.86 | 3.86 | 3.87 | 3.77 | 15.99M |
| October 17, 2025 | 3.79 | 3.76 | 3.76 | 3.82 | 3.73 | 12.31M |
| October 16, 2025 | 3.77 | 3.81 | 3.81 | 3.84 | 3.76 | 9.07M |
| October 15, 2025 | 3.74 | 3.79 | 3.79 | 3.81 | 3.74 | 10.73M |
| October 14, 2025 | 3.77 | 3.73 | 3.73 | 3.82 | 3.72 | 10.6M |
| October 13, 2025 | 3.67 | 3.76 | 3.76 | 3.79 | 3.67 | 15.62M |
| October 10, 2025 | 3.88 | 3.83 | 3.83 | 3.9 | 3.81 | 13.59M |
| October 09, 2025 | 3.87 | 3.92 | 3.92 | 3.94 | 3.83 | 18.5M |
| September 30, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.82 | 9.13M |
| September 29, 2025 | 3.8 | 3.84 | 3.84 | 3.87 | 3.76 | 14.77M |
| September 26, 2025 | 3.72 | 3.8 | 3.8 | 3.84 | 3.71 | 14.15M |
| September 25, 2025 | 3.71 | 3.75 | 3.75 | 3.8 | 3.7 | 13.45M |
| September 24, 2025 | 3.63 | 3.71 | 3.71 | 3.71 | 3.62 | 13.48M |
| September 23, 2025 | 3.73 | 3.64 | 3.64 | 3.76 | 3.55 | 26.02M |
| September 22, 2025 | 3.68 | 3.74 | 3.74 | 3.78 | 3.67 | 13.96M |
| September 19, 2025 | 3.71 | 3.68 | 3.68 | 3.76 | 3.68 | 20.55M |
| September 18, 2025 | 3.87 | 3.69 | 3.69 | 3.93 | 3.69 | 34.38M |
| September 17, 2025 | 3.98 | 3.88 | 3.88 | 3.98 | 3.87 | 18.82M |
| September 16, 2025 | 3.92 | 3.98 | 3.98 | 3.99 | 3.91 | 14.63M |
| September 15, 2025 | 3.96 | 3.92 | 3.92 | 3.97 | 3.87 | 17.87M |
| September 12, 2025 | 4 | 3.97 | 3.97 | 4.02 | 3.95 | 16.67M |
| September 11, 2025 | 4.01 | 4.01 | 4.01 | 4.04 | 3.96 | 16.12M |
| September 10, 2025 | 4.04 | 4 | 4 | 4.09 | 3.99 | 20.35M |
| September 09, 2025 | 4.03 | 4.07 | 4.07 | 4.15 | 4.02 | 24.21M |
| September 08, 2025 | 4.01 | 4.03 | 4.03 | 4.06 | 3.97 | 17.11M |
| September 05, 2025 | 3.96 | 4.03 | 4.03 | 4.08 | 3.84 | 27.01M |
| September 04, 2025 | 3.98 | 3.94 | 3.94 | 4.02 | 3.84 | 25.32M |
