4.33
-0.09(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.48 | 4.33 | 4.33 | 4.64 | 4.33 | 99.14M |
| December 03, 2025 | 4.31 | 4.42 | 4.42 | 4.42 | 4.28 | 77.59M |
| December 02, 2025 | 4.33 | 4.32 | 4.32 | 4.34 | 4.21 | 33.27M |
| December 01, 2025 | 4.27 | 4.32 | 4.32 | 4.34 | 4.26 | 40.57M |
| November 28, 2025 | 4.22 | 4.26 | 4.26 | 4.27 | 4.18 | 33.94M |
| November 27, 2025 | 4.29 | 4.21 | 4.21 | 4.32 | 4.2 | 39.09M |
| November 26, 2025 | 4.34 | 4.28 | 4.28 | 4.4 | 4.27 | 39.45M |
| November 25, 2025 | 4.3 | 4.36 | 4.36 | 4.39 | 4.26 | 52.9M |
| November 24, 2025 | 4.31 | 4.25 | 4.25 | 4.4 | 4.17 | 54.04M |
| November 21, 2025 | 4.53 | 4.31 | 4.31 | 4.58 | 4.3 | 75.03M |
| November 20, 2025 | 4.71 | 4.57 | 4.57 | 4.72 | 4.52 | 72M |
| November 19, 2025 | 4.84 | 4.69 | 4.69 | 4.9 | 4.64 | 85.23M |
| November 18, 2025 | 5.11 | 4.84 | 4.84 | 5.26 | 4.78 | 118.46M |
| November 17, 2025 | 5.15 | 5.11 | 5.11 | 5.37 | 5.01 | 162.1M |
| November 14, 2025 | 5.23 | 5.43 | 5.43 | 5.6 | 5.23 | 227.59M |
| November 13, 2025 | 5.5 | 5.29 | 5.29 | 5.7 | 5.26 | 283.91M |
| November 12, 2025 | 5.33 | 5.48 | 5.48 | 5.48 | 5.25 | 122.22M |
| November 11, 2025 | 4.57 | 4.98 | 4.98 | 4.98 | 4.52 | 146.41M |
| November 10, 2025 | 4.6 | 4.53 | 4.53 | 4.67 | 4.52 | 81.27M |
| November 07, 2025 | 4.62 | 4.63 | 4.63 | 4.83 | 4.59 | 97.03M |
| November 06, 2025 | 4.65 | 4.62 | 4.62 | 4.68 | 4.6 | 78.93M |
| November 05, 2025 | 4.73 | 4.68 | 4.68 | 4.78 | 4.61 | 99.75M |
| November 04, 2025 | 4.7 | 4.82 | 4.82 | 5.04 | 4.57 | 189.73M |
| November 03, 2025 | 4.45 | 4.64 | 4.64 | 4.64 | 4.4 | 72.54M |
| October 31, 2025 | 4.38 | 4.22 | 4.22 | 4.38 | 4.2 | 86.69M |
| October 30, 2025 | 4.34 | 4.42 | 4.42 | 4.56 | 4.32 | 97.68M |
| October 29, 2025 | 4.3 | 4.33 | 4.33 | 4.35 | 4.21 | 62.42M |
| October 28, 2025 | 4.38 | 4.29 | 4.29 | 4.4 | 4.27 | 74.21M |
| October 27, 2025 | 4.46 | 4.4 | 4.4 | 4.57 | 4.3 | 109.35M |
| October 24, 2025 | 4.91 | 4.58 | 4.58 | 4.93 | 4.58 | 95.03M |
| October 23, 2025 | 4.88 | 5.09 | 5.09 | 5.36 | 4.8 | 152.31M |
| October 22, 2025 | 5.03 | 5.16 | 5.16 | 5.46 | 5.02 | 199.56M |
| October 21, 2025 | 4.5 | 5.03 | 5.03 | 5.03 | 4.36 | 136.46M |
| October 20, 2025 | 4.15 | 4.57 | 4.57 | 4.57 | 4.09 | 121.36M |
| October 17, 2025 | 3.95 | 4.15 | 4.15 | 4.23 | 3.95 | 56.67M |
| October 16, 2025 | 4 | 3.95 | 3.95 | 4.01 | 3.92 | 14.01M |
| October 15, 2025 | 3.99 | 3.99 | 3.99 | 4.04 | 3.97 | 17.85M |
| October 14, 2025 | 3.97 | 3.99 | 3.99 | 4 | 3.93 | 17.71M |
| October 13, 2025 | 3.88 | 3.95 | 3.95 | 3.96 | 3.83 | 17.31M |
| October 10, 2025 | 3.82 | 3.92 | 3.92 | 3.93 | 3.79 | 21.21M |
| October 09, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.78 | 13.84M |
| September 30, 2025 | 3.87 | 3.81 | 3.81 | 3.87 | 3.8 | 13.93M |
| September 29, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.84 | 11.97M |
| September 26, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.87 | 9.89M |
| September 25, 2025 | 3.95 | 3.9 | 3.9 | 3.95 | 3.85 | 16.62M |
| September 24, 2025 | 3.88 | 3.95 | 3.95 | 3.98 | 3.87 | 21.56M |
| September 23, 2025 | 3.92 | 3.88 | 3.88 | 3.93 | 3.82 | 16.93M |
| September 22, 2025 | 3.87 | 3.93 | 3.93 | 3.95 | 3.84 | 17.61M |
| September 19, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.79 | 20.2M |
| September 18, 2025 | 3.9 | 3.79 | 3.79 | 3.9 | 3.76 | 17.36M |
| September 17, 2025 | 3.87 | 3.9 | 3.9 | 3.94 | 3.86 | 13.05M |
| September 16, 2025 | 3.81 | 3.87 | 3.87 | 3.88 | 3.8 | 11.51M |
| September 15, 2025 | 3.8 | 3.82 | 3.82 | 3.82 | 3.77 | 8.42M |
| September 12, 2025 | 3.83 | 3.81 | 3.81 | 3.83 | 3.78 | 10M |
| September 11, 2025 | 3.86 | 3.89 | 3.8 | 3.9 | 3.83 | 12.33M |
| September 10, 2025 | 3.86 | 3.87 | 3.78 | 3.89 | 3.84 | 11.46M |
| September 09, 2025 | 3.85 | 3.88 | 3.88 | 3.89 | 3.83 | 13.78M |
| September 08, 2025 | 3.81 | 3.85 | 3.85 | 3.85 | 3.8 | 13.34M |
| September 05, 2025 | 3.82 | 3.8 | 3.8 | 3.83 | 3.76 | 10.98M |
| September 04, 2025 | 3.76 | 3.82 | 3.82 | 3.83 | 3.7 | 17.08M |