4.25
+0.02(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4.25 | 4.25 | 4.25 | 4.28 | 4.13 | 85.35M |
| December 24, 2025 | 4.15 | 4.23 | 4.23 | 4.27 | 4.11 | 131.36M |
| December 23, 2025 | 3.96 | 4.17 | 4.17 | 4.26 | 3.96 | 162.66M |
| December 22, 2025 | 3.82 | 3.95 | 3.95 | 3.96 | 3.82 | 81.89M |
| December 19, 2025 | 3.7 | 3.82 | 3.82 | 3.87 | 3.69 | 66.92M |
| December 18, 2025 | 3.7 | 3.71 | 3.71 | 3.76 | 3.68 | 26.42M |
| December 17, 2025 | 3.69 | 3.71 | 3.71 | 3.72 | 3.63 | 34.64M |
| December 16, 2025 | 3.8 | 3.68 | 3.68 | 3.81 | 3.67 | 58.62M |
| December 15, 2025 | 3.76 | 3.79 | 3.79 | 3.87 | 3.74 | 59.03M |
| December 12, 2025 | 3.78 | 3.76 | 3.76 | 3.81 | 3.75 | 33.87M |
| December 11, 2025 | 3.82 | 3.77 | 3.77 | 3.88 | 3.76 | 45.78M |
| December 10, 2025 | 3.76 | 3.81 | 3.81 | 3.84 | 3.72 | 42.11M |
| December 09, 2025 | 3.86 | 3.75 | 3.75 | 3.87 | 3.74 | 58.91M |
| December 08, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.8 | 38.07M |
| December 05, 2025 | 3.81 | 3.86 | 3.86 | 3.87 | 3.79 | 31.52M |
| December 04, 2025 | 3.88 | 3.81 | 3.81 | 3.89 | 3.8 | 42.68M |
| December 03, 2025 | 3.87 | 3.88 | 3.88 | 3.93 | 3.85 | 45.23M |
| December 02, 2025 | 3.95 | 3.87 | 3.87 | 3.95 | 3.83 | 55.64M |
| December 01, 2025 | 3.92 | 3.95 | 3.95 | 3.97 | 3.88 | 51.67M |
| November 28, 2025 | 3.83 | 3.91 | 3.91 | 3.92 | 3.79 | 46.93M |
| November 27, 2025 | 3.85 | 3.82 | 3.82 | 3.87 | 3.81 | 34.42M |
| November 26, 2025 | 3.87 | 3.85 | 3.85 | 3.91 | 3.84 | 42.42M |
| November 25, 2025 | 3.88 | 3.88 | 3.88 | 3.99 | 3.87 | 50.49M |
| November 24, 2025 | 3.79 | 3.87 | 3.87 | 3.92 | 3.78 | 56.26M |
| November 21, 2025 | 3.99 | 3.79 | 3.79 | 3.99 | 3.78 | 88.31M |
| November 20, 2025 | 4.07 | 4 | 4 | 4.09 | 3.98 | 55.72M |
| November 19, 2025 | 4.1 | 4.06 | 4.06 | 4.14 | 4.01 | 60M |
| November 18, 2025 | 4.33 | 4.1 | 4.1 | 4.36 | 4.01 | 116.97M |
| November 17, 2025 | 4.31 | 4.33 | 4.33 | 4.35 | 4.27 | 80.83M |
| November 14, 2025 | 4.35 | 4.32 | 4.32 | 4.39 | 4.28 | 80.84M |
| November 13, 2025 | 4.23 | 4.36 | 4.36 | 4.47 | 4.22 | 136.21M |
| November 12, 2025 | 4.3 | 4.24 | 4.24 | 4.41 | 4.19 | 189.02M |
| November 11, 2025 | 4.02 | 4.37 | 4.37 | 4.43 | 3.97 | 259.56M |
| November 10, 2025 | 4.2 | 4.03 | 4.03 | 4.2 | 4.03 | 138.14M |
| November 07, 2025 | 4.09 | 4.2 | 4.2 | 4.21 | 4.07 | 161.26M |
| November 06, 2025 | 4.08 | 4.1 | 4.1 | 4.12 | 4.04 | 93.12M |
| November 05, 2025 | 4.06 | 4.08 | 4.08 | 4.19 | 3.99 | 121.66M |
| November 04, 2025 | 4.06 | 4.1 | 4.1 | 4.15 | 4.04 | 122.76M |
| November 03, 2025 | 4.05 | 4.09 | 4.09 | 4.09 | 4 | 106.87M |
| October 31, 2025 | 4.04 | 4.06 | 4.06 | 4.11 | 4 | 111.55M |
| October 30, 2025 | 3.96 | 4.02 | 4.02 | 4.06 | 3.94 | 104.53M |
| October 29, 2025 | 3.92 | 3.96 | 3.96 | 3.96 | 3.85 | 63.32M |
| October 28, 2025 | 3.91 | 3.91 | 3.91 | 3.97 | 3.88 | 57.12M |
| October 27, 2025 | 3.93 | 3.92 | 3.92 | 4.04 | 3.92 | 80.43M |
| October 24, 2025 | 3.95 | 3.92 | 3.92 | 4 | 3.9 | 64.23M |
| October 23, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.82 | 78.13M |
| October 22, 2025 | 3.98 | 3.97 | 3.97 | 4 | 3.93 | 54.54M |
| October 21, 2025 | 3.94 | 4 | 4 | 4.03 | 3.91 | 63.78M |
| October 20, 2025 | 4.01 | 3.94 | 3.94 | 4.03 | 3.92 | 71.36M |
| October 17, 2025 | 4.11 | 3.98 | 3.98 | 4.26 | 3.98 | 114.37M |
| October 16, 2025 | 4.19 | 4.11 | 4.11 | 4.24 | 4.08 | 91.32M |
| October 15, 2025 | 4.04 | 4.19 | 4.19 | 4.3 | 4.04 | 133.5M |
| October 14, 2025 | 4.1 | 4.06 | 4.06 | 4.2 | 4.04 | 122.1M |
| October 13, 2025 | 3.92 | 4.06 | 4.06 | 4.08 | 3.91 | 115.55M |
| October 10, 2025 | 4.04 | 4.13 | 4.13 | 4.15 | 4.04 | 117.22M |
| October 09, 2025 | 4 | 4.08 | 4.08 | 4.16 | 3.98 | 143.72M |
| September 30, 2025 | 3.94 | 4 | 4 | 4.02 | 3.89 | 169.96M |
| September 29, 2025 | 3.63 | 3.99 | 3.99 | 3.99 | 3.54 | 240.7M |
| September 26, 2025 | 3.62 | 3.63 | 3.63 | 3.7 | 3.61 | 62.33M |
| September 25, 2025 | 3.65 | 3.64 | 3.64 | 3.77 | 3.63 | 73.76M |
