4.01
+0.06(+1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.88 | 3.95 | 3.95 | 4.1 | 3.83 | 315.18M |
| December 03, 2025 | 3.59 | 3.95 | 3.95 | 3.95 | 3.55 | 263.97M |
| December 02, 2025 | 3.62 | 3.59 | 3.59 | 3.62 | 3.55 | 27.17M |
| December 01, 2025 | 3.56 | 3.61 | 3.61 | 3.64 | 3.55 | 39.42M |
| November 28, 2025 | 3.55 | 3.56 | 3.56 | 3.57 | 3.52 | 26.87M |
| November 27, 2025 | 3.6 | 3.55 | 3.55 | 3.62 | 3.54 | 26.6M |
| November 26, 2025 | 3.64 | 3.58 | 3.58 | 3.66 | 3.58 | 26.91M |
| November 25, 2025 | 3.54 | 3.64 | 3.64 | 3.66 | 3.54 | 40.59M |
| November 24, 2025 | 3.54 | 3.56 | 3.56 | 3.58 | 3.5 | 34M |
| November 21, 2025 | 3.68 | 3.52 | 3.52 | 3.68 | 3.51 | 61.19M |
| November 20, 2025 | 3.72 | 3.7 | 3.7 | 3.77 | 3.68 | 33.43M |
| November 19, 2025 | 3.75 | 3.71 | 3.71 | 3.81 | 3.68 | 42.47M |
| November 18, 2025 | 3.85 | 3.76 | 3.76 | 3.85 | 3.74 | 58.11M |
| November 17, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.81 | 39.58M |
| November 14, 2025 | 3.86 | 3.85 | 3.85 | 3.89 | 3.83 | 54.12M |
| November 13, 2025 | 3.76 | 3.88 | 3.88 | 3.9 | 3.76 | 93.07M |
| November 12, 2025 | 3.84 | 3.77 | 3.77 | 3.84 | 3.74 | 54.29M |
| November 11, 2025 | 3.81 | 3.83 | 3.83 | 3.87 | 3.8 | 56.12M |
| November 10, 2025 | 3.81 | 3.81 | 3.81 | 3.82 | 3.77 | 39.62M |
| November 07, 2025 | 3.82 | 3.78 | 3.78 | 3.83 | 3.77 | 38.69M |
| November 06, 2025 | 3.82 | 3.84 | 3.84 | 3.84 | 3.77 | 45.53M |
| November 05, 2025 | 3.72 | 3.8 | 3.8 | 3.82 | 3.71 | 61.8M |
| November 04, 2025 | 3.78 | 3.75 | 3.75 | 3.79 | 3.72 | 37.09M |
| November 03, 2025 | 3.75 | 3.8 | 3.8 | 3.82 | 3.7 | 50.39M |
| October 31, 2025 | 3.73 | 3.75 | 3.75 | 3.78 | 3.73 | 35.02M |
| October 30, 2025 | 3.83 | 3.72 | 3.72 | 3.85 | 3.71 | 74.11M |
| October 29, 2025 | 3.86 | 3.86 | 3.86 | 3.87 | 3.8 | 45.33M |
| October 28, 2025 | 3.92 | 3.86 | 3.86 | 3.93 | 3.84 | 43.63M |
| October 27, 2025 | 3.84 | 3.9 | 3.9 | 3.93 | 3.82 | 74.51M |
| October 24, 2025 | 3.81 | 3.81 | 3.81 | 3.85 | 3.79 | 37.35M |
| October 23, 2025 | 3.81 | 3.81 | 3.81 | 3.83 | 3.73 | 42.56M |
| October 22, 2025 | 3.82 | 3.82 | 3.82 | 3.85 | 3.78 | 37.84M |
| October 21, 2025 | 3.78 | 3.83 | 3.83 | 3.84 | 3.74 | 45.52M |
| October 20, 2025 | 3.8 | 3.78 | 3.78 | 3.81 | 3.74 | 45.48M |
| October 17, 2025 | 3.89 | 3.77 | 3.77 | 3.92 | 3.77 | 69.92M |
| October 16, 2025 | 4.04 | 3.89 | 3.89 | 4.05 | 3.88 | 109.98M |
| October 15, 2025 | 4.05 | 4.07 | 4.07 | 4.09 | 3.97 | 90M |
| October 14, 2025 | 4.23 | 4.07 | 4.07 | 4.35 | 4.06 | 171.77M |
| October 13, 2025 | 4 | 4.26 | 4.26 | 4.27 | 4 | 122.76M |
| October 10, 2025 | 4.26 | 4.31 | 4.31 | 4.39 | 4.19 | 158.04M |
| October 09, 2025 | 4.21 | 4.27 | 4.27 | 4.29 | 4.2 | 136.4M |
| September 30, 2025 | 4.17 | 4.18 | 4.18 | 4.24 | 4.13 | 87.27M |
| September 29, 2025 | 4.19 | 4.17 | 4.17 | 4.27 | 4.13 | 99.06M |
| September 26, 2025 | 4.27 | 4.19 | 4.19 | 4.34 | 4.18 | 158.38M |
| September 25, 2025 | 4.14 | 4.36 | 4.36 | 4.41 | 4.14 | 262.26M |
| September 24, 2025 | 4.2 | 4.16 | 4.16 | 4.2 | 4.06 | 129.17M |
| September 23, 2025 | 4.08 | 4.24 | 4.24 | 4.25 | 3.99 | 196.83M |
| September 22, 2025 | 4.11 | 4.08 | 4.08 | 4.11 | 4.02 | 63.47M |
| September 19, 2025 | 4.14 | 4.04 | 4.04 | 4.16 | 4.02 | 78.66M |
| September 18, 2025 | 4.24 | 4.11 | 4.11 | 4.24 | 4.06 | 123.69M |
| September 17, 2025 | 4.21 | 4.26 | 4.26 | 4.31 | 4.16 | 103.23M |
| September 16, 2025 | 4.2 | 4.21 | 4.21 | 4.23 | 4.14 | 86.6M |
| September 15, 2025 | 4.25 | 4.22 | 4.22 | 4.3 | 4.15 | 101.89M |
| September 12, 2025 | 4.16 | 4.24 | 4.24 | 4.34 | 4.12 | 211.78M |
| September 11, 2025 | 3.98 | 4.14 | 4.14 | 4.15 | 3.93 | 131.51M |
| September 10, 2025 | 3.99 | 3.98 | 3.98 | 4.03 | 3.95 | 51.16M |
| September 09, 2025 | 4.02 | 3.98 | 3.98 | 4.06 | 3.96 | 73.31M |
| September 08, 2025 | 4.03 | 4.02 | 4.02 | 4.08 | 3.99 | 77.24M |
| September 05, 2025 | 3.92 | 4.03 | 4.03 | 4.04 | 3.9 | 87.85M |
| September 04, 2025 | 3.99 | 3.91 | 3.91 | 4.06 | 3.84 | 111.2M |