4.08
+0.01(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4.02 | 4.09 | 4.09 | 4.13 | 4.02 | 11.24M |
| December 24, 2025 | 4.12 | 4.08 | 4.08 | 4.14 | 3.98 | 15.86M |
| December 23, 2025 | 4.11 | 4.06 | 4.06 | 4.28 | 4 | 33.83M |
| December 22, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 3.99 | 43.94M |
| December 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 177,400 |
| December 18, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 313,500 |
| December 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 51,600 |
| December 16, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 21,300 |
| December 15, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 19,820 |
| December 12, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 28,100 |
| December 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 137,200 |
| December 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0 |
| December 09, 2025 | 3.97 | 4.04 | 4.04 | 4.11 | 3.94 | 22.4M |
| December 08, 2025 | 3.97 | 3.95 | 3.95 | 4.04 | 3.91 | 15.42M |
| December 05, 2025 | 3.97 | 3.98 | 3.98 | 3.98 | 3.87 | 11.91M |
| December 04, 2025 | 3.98 | 3.89 | 3.89 | 4.01 | 3.88 | 10.98M |
| December 03, 2025 | 3.97 | 3.99 | 3.99 | 4.05 | 3.97 | 6.36M |
| December 02, 2025 | 4 | 4.01 | 4.01 | 4.03 | 3.96 | 9.71M |
| December 01, 2025 | 3.95 | 4.01 | 4.01 | 4.07 | 3.92 | 12.45M |
| November 28, 2025 | 3.81 | 3.96 | 3.96 | 3.97 | 3.79 | 15.55M |
| November 27, 2025 | 3.78 | 3.81 | 3.81 | 4 | 3.78 | 26.83M |
| November 26, 2025 | 4.03 | 3.98 | 3.98 | 4.04 | 3.97 | 6.11M |
| November 25, 2025 | 3.92 | 3.97 | 3.97 | 4.06 | 3.9 | 7.7M |
| November 24, 2025 | 3.95 | 3.92 | 3.92 | 4.03 | 3.91 | 8.3M |
| November 21, 2025 | 3.99 | 3.96 | 3.96 | 4.09 | 3.94 | 11.29M |
| November 20, 2025 | 3.96 | 4.03 | 4.03 | 4.15 | 3.88 | 19.94M |
| November 19, 2025 | 4.18 | 4.08 | 4.08 | 4.23 | 4.08 | 21.68M |
| November 18, 2025 | 4.13 | 4.29 | 4.29 | 4.31 | 4.12 | 33.77M |
| November 17, 2025 | 4.12 | 4.1 | 4.1 | 4.2 | 4.03 | 22.72M |
| November 14, 2025 | 4.1 | 4.15 | 4.15 | 4.31 | 4.08 | 27.99M |
| November 13, 2025 | 4 | 4.1 | 4.1 | 4.14 | 3.99 | 15.78M |
| November 12, 2025 | 3.97 | 3.99 | 3.99 | 4 | 3.94 | 7.68M |
| November 11, 2025 | 4.02 | 4 | 4 | 4.03 | 3.96 | 8.1M |
| November 10, 2025 | 3.95 | 4.02 | 4.02 | 4.04 | 3.95 | 11.76M |
| November 07, 2025 | 4.05 | 3.95 | 3.95 | 4.1 | 3.94 | 20.9M |
| November 06, 2025 | 3.9 | 4.11 | 4.11 | 4.13 | 3.89 | 22.43M |
| November 05, 2025 | 4.07 | 3.93 | 3.93 | 4.09 | 3.93 | 17.27M |
| November 04, 2025 | 3.8 | 4.01 | 4.01 | 4.01 | 3.78 | 17.89M |
| November 03, 2025 | 3.88 | 3.82 | 3.82 | 3.94 | 3.77 | 13.12M |
| October 31, 2025 | 3.77 | 3.84 | 3.84 | 3.9 | 3.64 | 24.87M |
| October 30, 2025 | 3.54 | 3.71 | 3.71 | 3.71 | 3.5 | 12.45M |
| October 29, 2025 | 3.58 | 3.53 | 3.53 | 3.58 | 3.52 | 6.96M |
| October 28, 2025 | 3.55 | 3.58 | 3.58 | 3.58 | 3.54 | 5.02M |
| October 27, 2025 | 3.58 | 3.56 | 3.56 | 3.61 | 3.54 | 8.2M |
| October 24, 2025 | 3.58 | 3.58 | 3.58 | 3.64 | 3.53 | 7.42M |
| October 23, 2025 | 3.73 | 3.59 | 3.59 | 3.75 | 3.52 | 12.55M |
| October 22, 2025 | 3.7 | 3.7 | 3.7 | 3.76 | 3.65 | 7.38M |
| October 21, 2025 | 3.59 | 3.64 | 3.64 | 3.69 | 3.59 | 5.91M |
| October 20, 2025 | 3.57 | 3.61 | 3.61 | 3.66 | 3.54 | 6.32M |
| October 17, 2025 | 3.52 | 3.55 | 3.55 | 3.74 | 3.52 | 9.11M |
| October 16, 2025 | 3.58 | 3.56 | 3.56 | 3.6 | 3.54 | 4.99M |
| October 15, 2025 | 3.61 | 3.57 | 3.57 | 3.63 | 3.51 | 6.02M |
| October 14, 2025 | 3.69 | 3.6 | 3.6 | 3.72 | 3.58 | 6.79M |
| October 13, 2025 | 3.61 | 3.65 | 3.65 | 3.67 | 3.56 | 6.94M |
| October 10, 2025 | 3.76 | 3.71 | 3.71 | 3.76 | 3.7 | 4.71M |
| October 09, 2025 | 3.83 | 3.73 | 3.73 | 3.83 | 3.7 | 9.8M |
| September 30, 2025 | 3.86 | 3.84 | 3.84 | 3.95 | 3.82 | 9.42M |
| September 29, 2025 | 3.9 | 3.92 | 3.92 | 4.05 | 3.87 | 10.51M |
| September 26, 2025 | 3.85 | 3.86 | 3.86 | 3.93 | 3.82 | 6.13M |
| September 25, 2025 | 3.91 | 3.86 | 3.86 | 3.92 | 3.84 | 6.32M |
