4.18
+0.2(+5.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.07 | 3.98 | 3.98 | 4.08 | 3.93 | 6.21M |
| December 03, 2025 | 4.1 | 4.06 | 4.06 | 4.15 | 4.04 | 8M |
| December 02, 2025 | 4.14 | 4.15 | 4.15 | 4.24 | 4.1 | 13.29M |
| December 01, 2025 | 4.17 | 4.14 | 4.14 | 4.25 | 4.11 | 26.73M |
| November 28, 2025 | 3.96 | 4.05 | 4.05 | 4.05 | 3.89 | 17.98M |
| November 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.43M |
| November 26, 2025 | 3.58 | 3.68 | 3.68 | 3.76 | 3.58 | 24.28M |
| November 25, 2025 | 3.77 | 3.77 | 3.77 | 3.8 | 3.77 | 9.15M |
| November 24, 2025 | 3.97 | 3.97 | 3.97 | 4 | 3.96 | 3.86M |
| November 21, 2025 | 4.13 | 3.96 | 3.96 | 4.13 | 3.94 | 11.21M |
| November 20, 2025 | 4.15 | 4.15 | 4.15 | 4.2 | 4.11 | 5.36M |
| November 19, 2025 | 4.24 | 4.14 | 4.14 | 4.24 | 4.12 | 8.12M |
| November 18, 2025 | 4.23 | 4.21 | 4.21 | 4.3 | 4.17 | 8.11M |
| November 17, 2025 | 4.2 | 4.22 | 4.22 | 4.23 | 4.13 | 7.02M |
| November 14, 2025 | 4.16 | 4.22 | 4.22 | 4.25 | 4.15 | 7.44M |
| November 13, 2025 | 4.2 | 4.17 | 4.17 | 4.22 | 4.16 | 8.44M |
| November 12, 2025 | 4.15 | 4.24 | 4.24 | 4.29 | 4.11 | 13.77M |
| November 11, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.11 | 6.57M |
| November 10, 2025 | 4.15 | 4.14 | 4.14 | 4.19 | 4.12 | 6.92M |
| November 07, 2025 | 4.21 | 4.15 | 4.15 | 4.22 | 4.13 | 9.55M |
| November 06, 2025 | 4.27 | 4.22 | 4.22 | 4.32 | 4.2 | 7.66M |
| November 05, 2025 | 4.17 | 4.28 | 4.28 | 4.33 | 4.15 | 10.02M |
| November 04, 2025 | 4.23 | 4.19 | 4.19 | 4.32 | 4.14 | 11.38M |
| November 03, 2025 | 4.15 | 4.26 | 4.26 | 4.3 | 4.12 | 12.83M |
| October 31, 2025 | 4.12 | 4.13 | 4.13 | 4.2 | 4.12 | 7.87M |
| October 30, 2025 | 4.14 | 4.15 | 4.15 | 4.23 | 4.08 | 8.63M |
| October 29, 2025 | 4.09 | 4.13 | 4.13 | 4.15 | 4.09 | 6.01M |
| October 28, 2025 | 4.2 | 4.15 | 4.15 | 4.26 | 4.13 | 7.08M |
| October 27, 2025 | 4.2 | 4.16 | 4.16 | 4.24 | 4.14 | 7.45M |
| October 24, 2025 | 4.15 | 4.27 | 4.27 | 4.32 | 4.12 | 12.04M |
| October 23, 2025 | 4.18 | 4.15 | 4.15 | 4.19 | 4.12 | 7.34M |
| October 22, 2025 | 4.15 | 4.18 | 4.18 | 4.22 | 4.14 | 6.38M |
| October 21, 2025 | 4.24 | 4.22 | 4.22 | 4.25 | 4.16 | 7.32M |
| October 20, 2025 | 4.27 | 4.24 | 4.24 | 4.31 | 4.23 | 7.68M |
| October 17, 2025 | 4.4 | 4.27 | 4.27 | 4.47 | 4.25 | 12.39M |
| October 16, 2025 | 4.35 | 4.46 | 4.46 | 4.54 | 4.3 | 21.24M |
| October 15, 2025 | 4.1 | 4.32 | 4.32 | 4.32 | 4.07 | 12M |
| October 14, 2025 | 4.17 | 4.11 | 4.11 | 4.19 | 4.1 | 5.85M |
| October 13, 2025 | 4.02 | 4.18 | 4.18 | 4.21 | 4.02 | 6.92M |
| October 10, 2025 | 4.16 | 4.11 | 4.11 | 4.16 | 4.08 | 6.01M |
| October 09, 2025 | 4.22 | 4.14 | 4.14 | 4.22 | 4.11 | 7.37M |
| September 30, 2025 | 4.16 | 4.23 | 4.23 | 4.34 | 4.14 | 8.37M |
| September 29, 2025 | 4.16 | 4.15 | 4.15 | 4.17 | 4.12 | 4.83M |
| September 26, 2025 | 4.15 | 4.18 | 4.18 | 4.23 | 4.06 | 6.24M |
| September 25, 2025 | 4.22 | 4.13 | 4.13 | 4.22 | 4.12 | 7.55M |
| September 24, 2025 | 4.29 | 4.22 | 4.22 | 4.31 | 4.2 | 6.51M |
| September 23, 2025 | 4.27 | 4.24 | 4.24 | 4.34 | 4.17 | 8.71M |
| September 22, 2025 | 4.11 | 4.32 | 4.32 | 4.39 | 4.11 | 13.82M |
| September 19, 2025 | 4.25 | 4.18 | 4.18 | 4.27 | 4.16 | 10.76M |
| September 18, 2025 | 4.37 | 4.28 | 4.28 | 4.47 | 4.25 | 11.4M |
| September 17, 2025 | 4.5 | 4.38 | 4.38 | 4.56 | 4.36 | 13.61M |
| September 16, 2025 | 4.22 | 4.44 | 4.44 | 4.44 | 4.2 | 17.5M |
| September 15, 2025 | 4.19 | 4.23 | 4.23 | 4.24 | 4.15 | 7.28M |
| September 12, 2025 | 4.24 | 4.21 | 4.21 | 4.31 | 4.21 | 7.79M |
| September 11, 2025 | 4.32 | 4.25 | 4.25 | 4.32 | 4.23 | 8.66M |
| September 10, 2025 | 4.29 | 4.32 | 4.32 | 4.35 | 4.24 | 6.55M |
| September 09, 2025 | 4.3 | 4.3 | 4.3 | 4.32 | 4.24 | 6.59M |
| September 08, 2025 | 4.36 | 4.33 | 4.33 | 4.42 | 4.31 | 7.37M |
| September 05, 2025 | 4.2 | 4.29 | 4.29 | 4.29 | 4.18 | 4.99M |
| September 04, 2025 | 4.3 | 4.2 | 4.2 | 4.37 | 4.19 | 9.49M |
