4.12
+0.07(+1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.17 | 4.05 | 4.05 | 4.18 | 4.04 | 14.8M |
| December 03, 2025 | 4.18 | 4.2 | 4.2 | 4.2 | 4.09 | 20.25M |
| December 02, 2025 | 4.11 | 4.18 | 4.18 | 4.23 | 4.03 | 29.1M |
| December 01, 2025 | 3.99 | 4.1 | 4.1 | 4.28 | 3.98 | 27.75M |
| November 28, 2025 | 3.93 | 3.98 | 3.98 | 4 | 3.89 | 13.5M |
| November 27, 2025 | 3.89 | 3.91 | 3.91 | 3.95 | 3.85 | 12.91M |
| November 26, 2025 | 3.92 | 3.88 | 3.88 | 3.96 | 3.87 | 11.31M |
| November 25, 2025 | 3.88 | 3.9 | 3.9 | 3.99 | 3.88 | 14.88M |
| November 24, 2025 | 3.89 | 3.89 | 3.89 | 3.92 | 3.8 | 22.73M |
| November 21, 2025 | 4.1 | 3.8 | 3.8 | 4.13 | 3.79 | 35.56M |
| November 20, 2025 | 4.21 | 4.14 | 4.14 | 4.23 | 4.1 | 17.61M |
| November 19, 2025 | 4.27 | 4.21 | 4.21 | 4.32 | 4.17 | 22.43M |
| November 18, 2025 | 4.51 | 4.3 | 4.3 | 4.51 | 4.27 | 33M |
| November 17, 2025 | 4.52 | 4.52 | 4.52 | 4.57 | 4.4 | 39.5M |
| November 14, 2025 | 4.45 | 4.52 | 4.52 | 4.64 | 4.43 | 66.91M |
| November 13, 2025 | 4.32 | 4.47 | 4.47 | 4.58 | 4.28 | 84.42M |
| November 12, 2025 | 4.34 | 4.29 | 4.29 | 4.36 | 4.25 | 44.67M |
| November 11, 2025 | 4.37 | 4.32 | 4.32 | 4.44 | 4.26 | 101.61M |
| November 10, 2025 | 3.95 | 4.35 | 4.35 | 4.35 | 3.95 | 85.93M |
| November 07, 2025 | 3.89 | 3.95 | 3.95 | 3.96 | 3.86 | 16.29M |
| November 06, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.82 | 9.74M |
| November 05, 2025 | 3.78 | 3.85 | 3.85 | 3.87 | 3.77 | 12.38M |
| November 04, 2025 | 3.79 | 3.81 | 3.81 | 3.83 | 3.78 | 10.64M |
| November 03, 2025 | 3.74 | 3.81 | 3.81 | 3.82 | 3.74 | 13.9M |
| October 31, 2025 | 3.73 | 3.74 | 3.74 | 3.77 | 3.73 | 7.4M |
| October 30, 2025 | 3.76 | 3.73 | 3.73 | 3.77 | 3.71 | 7.33M |
| October 29, 2025 | 3.76 | 3.75 | 3.75 | 3.76 | 3.71 | 14.22M |
| October 28, 2025 | 3.79 | 3.78 | 3.78 | 3.81 | 3.76 | 8.47M |
| October 27, 2025 | 3.8 | 3.78 | 3.78 | 3.83 | 3.75 | 13.25M |
| October 24, 2025 | 3.85 | 3.78 | 3.78 | 3.87 | 3.77 | 14.13M |
| October 23, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.79 | 17.13M |
| October 22, 2025 | 3.77 | 3.8 | 3.8 | 3.81 | 3.75 | 13.08M |
| October 21, 2025 | 3.73 | 3.78 | 3.78 | 3.78 | 3.71 | 14.06M |
| October 20, 2025 | 3.68 | 3.73 | 3.73 | 3.73 | 3.67 | 11.59M |
| October 17, 2025 | 3.72 | 3.68 | 3.68 | 3.74 | 3.66 | 11.39M |
| October 16, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.7 | 12.37M |
| October 15, 2025 | 3.72 | 3.74 | 3.74 | 3.76 | 3.71 | 15.73M |
| October 14, 2025 | 3.73 | 3.72 | 3.72 | 3.74 | 3.69 | 13.94M |
| October 13, 2025 | 3.61 | 3.72 | 3.72 | 3.72 | 3.58 | 16.87M |
| October 10, 2025 | 3.61 | 3.69 | 3.69 | 3.72 | 3.6 | 20.4M |
| October 09, 2025 | 3.64 | 3.61 | 3.61 | 3.66 | 3.59 | 9.05M |
| September 30, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.61 | 8.36M |
| September 29, 2025 | 3.6 | 3.63 | 3.63 | 3.65 | 3.56 | 8.88M |
| September 26, 2025 | 3.53 | 3.6 | 3.6 | 3.64 | 3.5 | 12.65M |
| September 25, 2025 | 3.55 | 3.54 | 3.54 | 3.55 | 3.49 | 6.48M |
| September 24, 2025 | 3.48 | 3.55 | 3.55 | 3.56 | 3.47 | 7.94M |
| September 23, 2025 | 3.59 | 3.47 | 3.47 | 3.59 | 3.45 | 12.38M |
| September 22, 2025 | 3.61 | 3.57 | 3.57 | 3.61 | 3.55 | 8.22M |
| September 19, 2025 | 3.66 | 3.6 | 3.6 | 3.67 | 3.57 | 11.97M |
| September 18, 2025 | 3.71 | 3.67 | 3.67 | 3.74 | 3.62 | 20.88M |
| September 17, 2025 | 3.66 | 3.72 | 3.72 | 3.78 | 3.64 | 26.51M |
| September 16, 2025 | 3.61 | 3.67 | 3.67 | 3.67 | 3.6 | 14.17M |
| September 15, 2025 | 3.62 | 3.61 | 3.61 | 3.63 | 3.58 | 7.6M |
| September 12, 2025 | 3.63 | 3.62 | 3.62 | 3.64 | 3.61 | 11.14M |
| September 11, 2025 | 3.59 | 3.64 | 3.64 | 3.64 | 3.56 | 13.28M |
| September 10, 2025 | 3.58 | 3.59 | 3.59 | 3.61 | 3.57 | 9.11M |
| September 09, 2025 | 3.6 | 3.59 | 3.59 | 3.63 | 3.57 | 10.16M |
| September 08, 2025 | 3.55 | 3.6 | 3.6 | 3.6 | 3.54 | 9.75M |
| September 05, 2025 | 3.52 | 3.53 | 3.53 | 3.54 | 3.49 | 7.55M |
| September 04, 2025 | 3.47 | 3.52 | 3.52 | 3.56 | 3.47 | 9.3M |