4.01
+0.08(+2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4 | 3.93 | 3.93 | 4.04 | 3.91 | 23.5M |
| December 03, 2025 | 3.92 | 4.01 | 4.01 | 4.08 | 3.92 | 32.08M |
| December 02, 2025 | 3.89 | 3.94 | 3.94 | 3.95 | 3.84 | 21.52M |
| December 01, 2025 | 3.86 | 3.89 | 3.89 | 3.92 | 3.85 | 17.41M |
| November 28, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.79 | 15.25M |
| November 27, 2025 | 3.8 | 3.82 | 3.82 | 3.85 | 3.78 | 16.74M |
| November 26, 2025 | 3.84 | 3.81 | 3.81 | 3.87 | 3.79 | 19.34M |
| November 25, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.8 | 19.37M |
| November 24, 2025 | 3.84 | 3.82 | 3.82 | 3.85 | 3.77 | 22.37M |
| November 21, 2025 | 3.97 | 3.79 | 3.79 | 3.97 | 3.79 | 34.46M |
| November 20, 2025 | 4.11 | 3.99 | 3.99 | 4.13 | 3.97 | 32.26M |
| November 19, 2025 | 4.26 | 4.11 | 4.11 | 4.3 | 4.08 | 39.91M |
| November 18, 2025 | 4.5 | 4.28 | 4.28 | 4.52 | 4.26 | 53.72M |
| November 17, 2025 | 4.52 | 4.55 | 4.55 | 4.61 | 4.43 | 66.35M |
| November 14, 2025 | 4.4 | 4.54 | 4.54 | 4.56 | 4.38 | 61.21M |
| November 13, 2025 | 4.28 | 4.4 | 4.4 | 4.4 | 4.28 | 41.24M |
| November 12, 2025 | 4.27 | 4.29 | 4.29 | 4.37 | 4.26 | 28.28M |
| November 11, 2025 | 4.24 | 4.32 | 4.32 | 4.33 | 4.18 | 36.8M |
| November 10, 2025 | 4.26 | 4.25 | 4.25 | 4.35 | 4.22 | 28.79M |
| November 07, 2025 | 4.28 | 4.25 | 4.25 | 4.37 | 4.22 | 28.11M |
| November 06, 2025 | 4.29 | 4.29 | 4.29 | 4.39 | 4.26 | 43.09M |
| November 05, 2025 | 4.23 | 4.33 | 4.33 | 4.4 | 4.21 | 50.72M |
| November 04, 2025 | 4.17 | 4.23 | 4.23 | 4.32 | 4.16 | 43.58M |
| November 03, 2025 | 4.06 | 4.17 | 4.17 | 4.31 | 4.06 | 43.87M |
| October 31, 2025 | 4.15 | 4.09 | 4.09 | 4.24 | 4.08 | 51.88M |
| October 30, 2025 | 4.43 | 4.27 | 4.27 | 4.48 | 4.27 | 61.71M |
| October 29, 2025 | 4.35 | 4.49 | 4.49 | 4.56 | 4.33 | 75.58M |
| October 28, 2025 | 4.31 | 4.4 | 4.4 | 4.44 | 4.25 | 75.46M |
| October 27, 2025 | 4.31 | 4.37 | 4.37 | 4.5 | 4.15 | 88.49M |
| October 24, 2025 | 4.58 | 4.28 | 4.28 | 4.65 | 4.27 | 120.51M |
| October 23, 2025 | 4.33 | 4.73 | 4.73 | 4.73 | 4.32 | 85.33M |
| October 22, 2025 | 4.41 | 4.3 | 4.3 | 4.47 | 4.3 | 75.38M |
| October 21, 2025 | 4.41 | 4.51 | 4.51 | 4.52 | 4.3 | 128.77M |
| October 20, 2025 | 4.19 | 4.58 | 4.58 | 4.58 | 4.16 | 131.17M |
| October 17, 2025 | 4.13 | 4.16 | 4.16 | 4.28 | 4.13 | 52.75M |
| October 16, 2025 | 4.11 | 4.17 | 4.17 | 4.2 | 4.08 | 46.64M |
| October 15, 2025 | 4.06 | 4.12 | 4.12 | 4.15 | 4.03 | 36.13M |
| October 14, 2025 | 4 | 4.06 | 4.06 | 4.09 | 3.98 | 43.17M |
| October 13, 2025 | 3.9 | 4 | 4 | 4 | 3.88 | 25.39M |
| October 10, 2025 | 3.88 | 3.99 | 3.99 | 4 | 3.85 | 35.17M |
| October 09, 2025 | 3.79 | 3.89 | 3.89 | 3.91 | 3.79 | 24.1M |
| September 30, 2025 | 3.79 | 3.79 | 3.79 | 3.81 | 3.76 | 10.78M |
| September 29, 2025 | 3.78 | 3.8 | 3.8 | 3.81 | 3.66 | 15.84M |
| September 26, 2025 | 3.73 | 3.78 | 3.78 | 3.89 | 3.71 | 22.64M |
| September 25, 2025 | 3.76 | 3.71 | 3.71 | 3.78 | 3.7 | 15.71M |
| September 24, 2025 | 3.75 | 3.77 | 3.77 | 3.81 | 3.75 | 14.28M |
| September 23, 2025 | 3.82 | 3.78 | 3.78 | 3.82 | 3.71 | 18.7M |
| September 22, 2025 | 3.85 | 3.83 | 3.83 | 3.89 | 3.79 | 16.66M |
| September 19, 2025 | 3.84 | 3.87 | 3.87 | 3.89 | 3.82 | 23.47M |
| September 18, 2025 | 3.94 | 3.85 | 3.85 | 3.95 | 3.82 | 27.3M |
| September 17, 2025 | 3.94 | 3.94 | 3.94 | 3.97 | 3.91 | 21.63M |
| September 16, 2025 | 3.92 | 3.94 | 3.94 | 3.96 | 3.91 | 23.09M |
| September 15, 2025 | 3.86 | 3.91 | 3.91 | 3.91 | 3.81 | 21.38M |
| September 12, 2025 | 3.86 | 3.85 | 3.85 | 3.89 | 3.84 | 17.36M |
| September 11, 2025 | 3.84 | 3.85 | 3.85 | 3.89 | 3.8 | 15.5M |
| September 10, 2025 | 3.83 | 3.84 | 3.84 | 3.85 | 3.81 | 8.85M |
| September 09, 2025 | 3.85 | 3.84 | 3.84 | 3.86 | 3.82 | 11.81M |
| September 08, 2025 | 3.82 | 3.85 | 3.85 | 3.85 | 3.8 | 11.13M |
| September 05, 2025 | 3.78 | 3.81 | 3.81 | 3.82 | 3.75 | 10.69M |
| September 04, 2025 | 3.76 | 3.78 | 3.78 | 3.81 | 3.73 | 13.39M |
