4.21
+0.21(+5.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.11 | 4 | 4 | 4.27 | 3.99 | 169.24M |
| December 03, 2025 | 4.1 | 4.15 | 4.15 | 4.47 | 4.02 | 225.52M |
| December 02, 2025 | 3.96 | 4.17 | 4.17 | 4.37 | 3.91 | 240.75M |
| December 01, 2025 | 3.99 | 3.98 | 3.98 | 4.05 | 3.94 | 232.78M |
| November 28, 2025 | 3.7 | 3.85 | 3.85 | 3.85 | 3.65 | 88.02M |
| November 27, 2025 | 3.55 | 3.5 | 3.5 | 3.61 | 3.46 | 96.58M |
| November 26, 2025 | 3.69 | 3.62 | 3.62 | 3.85 | 3.6 | 111.25M |
| November 25, 2025 | 3.64 | 3.74 | 3.74 | 3.78 | 3.54 | 138.2M |
| November 24, 2025 | 3.55 | 3.62 | 3.62 | 3.74 | 3.45 | 127.05M |
| November 21, 2025 | 3.92 | 3.65 | 3.65 | 3.93 | 3.65 | 152.99M |
| November 20, 2025 | 3.84 | 4.05 | 4.05 | 4.09 | 3.75 | 165.29M |
| November 19, 2025 | 4.18 | 3.95 | 3.95 | 4.25 | 3.95 | 204.88M |
| November 18, 2025 | 4.9 | 4.37 | 4.37 | 4.9 | 4.12 | 376.11M |
| November 17, 2025 | 4.35 | 4.58 | 4.58 | 4.58 | 4.26 | 163.75M |
| November 14, 2025 | 4.04 | 4.16 | 4.16 | 4.37 | 3.98 | 358.86M |
| November 13, 2025 | 3.7 | 4.08 | 4.08 | 4.08 | 3.65 | 139.77M |
| November 12, 2025 | 3.84 | 3.71 | 3.71 | 3.98 | 3.67 | 184.49M |
| November 11, 2025 | 3.99 | 3.83 | 3.83 | 4.12 | 3.81 | 270.99M |
| November 10, 2025 | 3.51 | 4.02 | 4.02 | 4.02 | 3.43 | 363.97M |
| November 07, 2025 | 3.6 | 3.65 | 3.65 | 3.86 | 3.5 | 330.07M |
| November 06, 2025 | 3.78 | 3.8 | 3.8 | 4.08 | 3.75 | 472.92M |
| November 05, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.67 | 199.62M |
| November 04, 2025 | 3.1 | 3.37 | 3.37 | 3.37 | 3.06 | 62.13M |
| November 03, 2025 | 3.04 | 3.06 | 3.06 | 3.16 | 3.02 | 83.31M |
| October 31, 2025 | 3 | 3.06 | 3.06 | 3.12 | 3 | 96.47M |
| October 30, 2025 | 3.23 | 3.1 | 3.1 | 3.25 | 3.06 | 118.44M |
| October 29, 2025 | 3.48 | 3.23 | 3.23 | 3.48 | 3.15 | 194.67M |
| October 28, 2025 | 3.11 | 3.44 | 3.44 | 3.44 | 3.1 | 95.04M |
| October 27, 2025 | 3.03 | 3.13 | 3.13 | 3.24 | 2.98 | 140.66M |
| October 24, 2025 | 3.12 | 3.04 | 3.04 | 3.19 | 3.04 | 104.31M |
| October 23, 2025 | 3.17 | 3.07 | 3.07 | 3.2 | 3.03 | 144.06M |
| October 22, 2025 | 3.16 | 3.24 | 3.24 | 3.41 | 3.15 | 258.76M |
| October 21, 2025 | 2.84 | 3.15 | 3.15 | 3.15 | 2.84 | 135.27M |
| October 20, 2025 | 2.82 | 2.86 | 2.86 | 2.9 | 2.79 | 56.65M |
| October 17, 2025 | 2.75 | 2.84 | 2.84 | 2.92 | 2.74 | 75.66M |
| October 16, 2025 | 2.77 | 2.74 | 2.74 | 2.79 | 2.73 | 16.34M |
| October 15, 2025 | 2.73 | 2.78 | 2.78 | 2.8 | 2.72 | 23.1M |
| October 14, 2025 | 2.73 | 2.74 | 2.74 | 2.79 | 2.73 | 29.41M |
| October 13, 2025 | 2.7 | 2.72 | 2.72 | 2.73 | 2.66 | 20.96M |
| October 10, 2025 | 2.73 | 2.75 | 2.75 | 2.77 | 2.72 | 16.34M |
| October 09, 2025 | 2.72 | 2.74 | 2.74 | 2.74 | 2.7 | 14.23M |
| September 30, 2025 | 2.73 | 2.72 | 2.72 | 2.76 | 2.71 | 15.25M |
| September 29, 2025 | 2.7 | 2.73 | 2.73 | 2.74 | 2.67 | 19.72M |
| September 26, 2025 | 2.68 | 2.7 | 2.7 | 2.74 | 2.68 | 17.75M |
| September 25, 2025 | 2.74 | 2.69 | 2.69 | 2.75 | 2.68 | 21.99M |
| September 24, 2025 | 2.72 | 2.74 | 2.74 | 2.75 | 2.7 | 16.84M |
| September 23, 2025 | 2.76 | 2.73 | 2.73 | 2.79 | 2.67 | 34.88M |
| September 22, 2025 | 2.84 | 2.79 | 2.79 | 2.84 | 2.78 | 24.49M |
| September 19, 2025 | 2.92 | 2.84 | 2.84 | 2.93 | 2.81 | 35.93M |
| September 18, 2025 | 2.89 | 2.91 | 2.91 | 2.98 | 2.87 | 63.53M |
| September 17, 2025 | 2.89 | 2.89 | 2.89 | 2.91 | 2.86 | 36.95M |
| September 16, 2025 | 2.83 | 2.9 | 2.9 | 2.9 | 2.82 | 44.47M |
| September 15, 2025 | 2.8 | 2.84 | 2.84 | 2.84 | 2.78 | 36.03M |
| September 12, 2025 | 2.75 | 2.8 | 2.8 | 2.83 | 2.74 | 39.06M |
| September 11, 2025 | 2.74 | 2.75 | 2.75 | 2.76 | 2.71 | 17.91M |
| September 10, 2025 | 2.71 | 2.75 | 2.75 | 2.77 | 2.71 | 19.56M |
| September 09, 2025 | 2.74 | 2.72 | 2.72 | 2.74 | 2.71 | 14.18M |
| September 08, 2025 | 2.72 | 2.73 | 2.73 | 2.75 | 2.7 | 12.58M |
| September 05, 2025 | 2.71 | 2.72 | 2.72 | 2.73 | 2.68 | 15.46M |
| September 04, 2025 | 2.71 | 2.71 | 2.71 | 2.73 | 2.67 | 22.53M |