5.05
+0.46(+10.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.29 | 4.59 | 4.59 | 4.67 | 4.29 | 68.97M |
| December 03, 2025 | 4.34 | 4.31 | 4.31 | 4.35 | 4.24 | 22.23M |
| December 02, 2025 | 4.18 | 4.3 | 4.3 | 4.46 | 4.17 | 44.2M |
| December 01, 2025 | 4.1 | 4.19 | 4.19 | 4.26 | 4.09 | 32.79M |
| November 28, 2025 | 4.06 | 4.11 | 4.11 | 4.12 | 4.02 | 19.48M |
| November 27, 2025 | 4.11 | 4.05 | 4.05 | 4.13 | 3.98 | 26.93M |
| November 26, 2025 | 3.91 | 4.06 | 4.06 | 4.26 | 3.9 | 58.1M |
| November 25, 2025 | 3.79 | 3.92 | 3.92 | 3.93 | 3.79 | 15.68M |
| November 24, 2025 | 3.8 | 3.79 | 3.79 | 3.82 | 3.74 | 14.02M |
| November 21, 2025 | 3.94 | 3.77 | 3.77 | 3.97 | 3.73 | 26.58M |
| November 20, 2025 | 4.02 | 3.96 | 3.96 | 4.07 | 3.94 | 14.8M |
| November 19, 2025 | 4.09 | 4.02 | 4.02 | 4.12 | 3.98 | 17.61M |
| November 18, 2025 | 4.16 | 4.09 | 4.09 | 4.18 | 4.07 | 18.46M |
| November 17, 2025 | 4.09 | 4.16 | 4.16 | 4.16 | 4.08 | 16.87M |
| November 14, 2025 | 4.14 | 4.1 | 4.1 | 4.16 | 4.1 | 14.97M |
| November 13, 2025 | 4.07 | 4.16 | 4.16 | 4.17 | 4.04 | 24.07M |
| November 12, 2025 | 4.1 | 4.07 | 4.07 | 4.13 | 4.05 | 13.73M |
| November 11, 2025 | 4.08 | 4.11 | 4.11 | 4.15 | 4.05 | 16.72M |
| November 10, 2025 | 4.1 | 4.08 | 4.08 | 4.14 | 4.06 | 15.23M |
| November 07, 2025 | 4.15 | 4.11 | 4.11 | 4.18 | 4.08 | 25.64M |
| November 06, 2025 | 4.06 | 4.15 | 4.15 | 4.17 | 4.03 | 29.63M |
| November 05, 2025 | 4.07 | 4.06 | 4.06 | 4.1 | 4.03 | 16.18M |
| November 04, 2025 | 4.05 | 4.08 | 4.08 | 4.12 | 4.03 | 22.85M |
| November 03, 2025 | 3.85 | 4.09 | 4.09 | 4.13 | 3.85 | 44.66M |
| October 31, 2025 | 3.78 | 3.83 | 3.83 | 3.85 | 3.77 | 14.83M |
| October 30, 2025 | 3.94 | 3.76 | 3.76 | 3.94 | 3.75 | 27.67M |
| October 29, 2025 | 3.99 | 3.93 | 3.93 | 3.99 | 3.9 | 15.17M |
| October 28, 2025 | 3.98 | 3.99 | 3.99 | 4.05 | 3.96 | 12.39M |
| October 27, 2025 | 4.06 | 3.97 | 3.97 | 4.07 | 3.96 | 24.42M |
| October 24, 2025 | 4.12 | 4.06 | 4.06 | 4.12 | 4.05 | 13.97M |
| October 23, 2025 | 4.05 | 4.1 | 4.1 | 4.1 | 4.04 | 13.34M |
| October 22, 2025 | 4.02 | 4.06 | 4.06 | 4.08 | 4.01 | 15.01M |
| October 21, 2025 | 4 | 4.03 | 4.03 | 4.07 | 3.95 | 13.94M |
| October 20, 2025 | 3.94 | 4 | 4 | 4.01 | 3.89 | 19.43M |
| October 17, 2025 | 4 | 3.89 | 3.89 | 4.01 | 3.89 | 12.64M |
| October 16, 2025 | 4.08 | 3.99 | 3.99 | 4.1 | 3.98 | 13.65M |
| October 15, 2025 | 4.02 | 4.08 | 4.08 | 4.09 | 3.99 | 17.45M |
| October 14, 2025 | 4.08 | 4.02 | 4.02 | 4.11 | 3.99 | 17.18M |
| October 13, 2025 | 3.95 | 4.07 | 4.07 | 4.11 | 3.91 | 19.82M |
| October 10, 2025 | 4.12 | 4.12 | 4.12 | 4.14 | 4.05 | 21.63M |
| October 09, 2025 | 3.95 | 4.1 | 4.1 | 4.19 | 3.93 | 45.25M |
| September 30, 2025 | 3.8 | 3.96 | 3.96 | 4.07 | 3.77 | 41.6M |
| September 29, 2025 | 3.78 | 3.79 | 3.79 | 3.81 | 3.68 | 12.32M |
| September 26, 2025 | 3.81 | 3.78 | 3.78 | 3.85 | 3.76 | 12.18M |
| September 25, 2025 | 3.9 | 3.81 | 3.81 | 3.91 | 3.8 | 15.12M |
| September 24, 2025 | 3.83 | 3.91 | 3.91 | 3.94 | 3.82 | 15.75M |
| September 23, 2025 | 3.87 | 3.85 | 3.85 | 3.89 | 3.75 | 17.34M |
| September 22, 2025 | 3.87 | 3.89 | 3.89 | 3.89 | 3.82 | 12.76M |
| September 19, 2025 | 3.86 | 3.85 | 3.85 | 3.89 | 3.84 | 14.22M |
| September 18, 2025 | 3.93 | 3.87 | 3.87 | 3.94 | 3.85 | 28.36M |
| September 17, 2025 | 4.01 | 3.94 | 3.94 | 4.01 | 3.92 | 22.5M |
| September 16, 2025 | 3.98 | 4 | 4 | 4 | 3.92 | 19.8M |
| September 15, 2025 | 3.97 | 3.97 | 3.97 | 4.02 | 3.89 | 25.63M |
| September 12, 2025 | 3.98 | 3.97 | 3.97 | 4 | 3.93 | 21.28M |
| September 11, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.89 | 18.65M |
| September 10, 2025 | 3.91 | 3.98 | 3.98 | 4.03 | 3.89 | 26.64M |
| September 09, 2025 | 3.97 | 3.9 | 3.9 | 4 | 3.89 | 23.82M |
| September 08, 2025 | 3.99 | 3.97 | 3.97 | 4.01 | 3.87 | 29.06M |
| September 05, 2025 | 4 | 4.01 | 4.01 | 4.03 | 3.94 | 20.93M |
| September 04, 2025 | 4 | 3.98 | 3.98 | 4.06 | 3.93 | 19.41M |
