4.99
-0.21(-4.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.73 | 5.2 | 5.2 | 6 | 5.2 | 334.68M |
| December 03, 2025 | 5.08 | 5.59 | 5.59 | 5.59 | 5.01 | 267.62M |
| December 02, 2025 | 4.55 | 5.08 | 5.08 | 5.08 | 4.5 | 226.25M |
| December 01, 2025 | 4.6 | 4.62 | 4.62 | 4.75 | 4.51 | 138.4M |
| November 28, 2025 | 4.55 | 4.67 | 4.67 | 4.8 | 4.48 | 166.15M |
| November 27, 2025 | 4.42 | 4.61 | 4.61 | 4.63 | 4.37 | 182.11M |
| November 26, 2025 | 4.48 | 4.41 | 4.41 | 4.5 | 4.33 | 138.39M |
| November 25, 2025 | 4.53 | 4.55 | 4.55 | 4.6 | 4.41 | 155.58M |
| November 24, 2025 | 4.69 | 4.51 | 4.51 | 4.76 | 4.36 | 169.35M |
| November 21, 2025 | 4.88 | 4.69 | 4.69 | 5.27 | 4.66 | 196.89M |
| November 20, 2025 | 5.31 | 5.07 | 5.07 | 5.45 | 5.05 | 239.17M |
| November 19, 2025 | 5.61 | 5.61 | 5.61 | 5.91 | 5.61 | 193.56M |
| November 18, 2025 | 6.5 | 6.23 | 6.23 | 6.9 | 6.2 | 294.42M |
| November 17, 2025 | 6.3 | 6.89 | 6.89 | 6.89 | 5.65 | 413.39M |
| November 14, 2025 | 6.12 | 6.26 | 6.26 | 6.26 | 5.89 | 212.64M |
| November 13, 2025 | 5.58 | 5.69 | 5.69 | 5.69 | 5.47 | 136.47M |
| November 12, 2025 | 4.68 | 5.17 | 5.17 | 5.17 | 4.55 | 316.27M |
| November 11, 2025 | 4.08 | 4.7 | 4.7 | 4.7 | 3.95 | 329.5M |
| November 10, 2025 | 4.02 | 4.27 | 4.27 | 4.38 | 3.82 | 334.14M |
| November 07, 2025 | 4.07 | 3.98 | 3.98 | 4.4 | 3.91 | 257.59M |
| November 06, 2025 | 4.5 | 4.16 | 4.16 | 4.5 | 3.85 | 372.66M |
| November 05, 2025 | 3.8 | 4.14 | 4.14 | 4.14 | 3.76 | 109.08M |
| November 04, 2025 | 3.49 | 3.76 | 3.76 | 3.76 | 3.45 | 275.57M |
| November 03, 2025 | 3.14 | 3.42 | 3.42 | 3.42 | 3.14 | 100.23M |
| October 31, 2025 | 3.1 | 3.11 | 3.11 | 3.25 | 3.1 | 138.33M |
| October 30, 2025 | 3.44 | 3.2 | 3.2 | 3.64 | 3.2 | 279.19M |
| October 29, 2025 | 3.3 | 3.55 | 3.55 | 3.55 | 3.3 | 298.28M |
| October 28, 2025 | 2.85 | 3.23 | 3.23 | 3.23 | 2.81 | 229.08M |
| October 27, 2025 | 2.78 | 2.94 | 2.94 | 3.1 | 2.71 | 199.95M |
| October 24, 2025 | 3.09 | 2.87 | 2.87 | 3.09 | 2.87 | 230.81M |
| October 23, 2025 | 2.85 | 3.19 | 3.19 | 3.19 | 2.77 | 209.76M |
| October 22, 2025 | 2.93 | 2.9 | 2.9 | 3.17 | 2.86 | 211.65M |
| October 21, 2025 | 3.2 | 3.03 | 3.03 | 3.21 | 2.94 | 273.98M |
| October 20, 2025 | 2.8 | 3.27 | 3.27 | 3.27 | 2.8 | 282.65M |
| October 17, 2025 | 2.84 | 2.97 | 2.97 | 2.97 | 2.81 | 198.51M |
| October 16, 2025 | 2.46 | 2.7 | 2.7 | 2.7 | 2.43 | 189.85M |
| October 15, 2025 | 2.48 | 2.45 | 2.45 | 2.51 | 2.42 | 39.24M |
| October 14, 2025 | 2.46 | 2.48 | 2.48 | 2.53 | 2.45 | 54.68M |
| October 13, 2025 | 2.29 | 2.42 | 2.42 | 2.45 | 2.25 | 49.43M |
| October 10, 2025 | 2.34 | 2.37 | 2.37 | 2.45 | 2.31 | 52.64M |
| October 09, 2025 | 2.25 | 2.31 | 2.31 | 2.31 | 2.22 | 30.27M |
| September 30, 2025 | 2.26 | 2.26 | 2.26 | 2.37 | 2.22 | 53.01M |
| September 29, 2025 | 2.2 | 2.23 | 2.23 | 2.25 | 2.15 | 24.7M |
| September 26, 2025 | 2.17 | 2.2 | 2.2 | 2.25 | 2.14 | 26.65M |
| September 25, 2025 | 2.21 | 2.17 | 2.17 | 2.22 | 2.16 | 22.64M |
| September 24, 2025 | 2.18 | 2.2 | 2.2 | 2.21 | 2.17 | 23.65M |
| September 23, 2025 | 2.3 | 2.2 | 2.2 | 2.31 | 2.12 | 37.79M |
| September 22, 2025 | 2.36 | 2.3 | 2.3 | 2.36 | 2.27 | 19.68M |
| September 19, 2025 | 2.41 | 2.35 | 2.35 | 2.44 | 2.31 | 26.14M |
| September 18, 2025 | 2.47 | 2.41 | 2.41 | 2.49 | 2.38 | 31.79M |
| September 17, 2025 | 2.48 | 2.47 | 2.47 | 2.48 | 2.4 | 24.11M |
| September 16, 2025 | 2.47 | 2.48 | 2.48 | 2.51 | 2.43 | 36.59M |
| September 15, 2025 | 2.42 | 2.43 | 2.43 | 2.44 | 2.36 | 29.1M |
| September 12, 2025 | 2.36 | 2.4 | 2.4 | 2.43 | 2.34 | 33.28M |
| September 11, 2025 | 2.39 | 2.37 | 2.37 | 2.4 | 2.34 | 26.73M |
| September 10, 2025 | 2.36 | 2.38 | 2.38 | 2.38 | 2.33 | 41.08M |
| September 09, 2025 | 2.28 | 2.34 | 2.34 | 2.36 | 2.27 | 50.69M |
| September 08, 2025 | 2.22 | 2.28 | 2.28 | 2.28 | 2.22 | 35.96M |
| September 05, 2025 | 2.2 | 2.22 | 2.22 | 2.22 | 2.16 | 22.3M |
| September 04, 2025 | 2.18 | 2.19 | 2.19 | 2.23 | 2.15 | 26.88M |