4.32
+0.03(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.35 | 4.29 | 4.29 | 4.38 | 4.29 | 18.48M |
| December 03, 2025 | 4.36 | 4.36 | 4.36 | 4.42 | 4.33 | 27.81M |
| December 02, 2025 | 4.27 | 4.38 | 4.38 | 4.4 | 4.21 | 51.14M |
| December 01, 2025 | 4.19 | 4.38 | 4.38 | 4.47 | 4.18 | 63.54M |
| November 28, 2025 | 4.17 | 4.19 | 4.19 | 4.19 | 4.13 | 15.5M |
| November 27, 2025 | 4.21 | 4.18 | 4.18 | 4.22 | 4.16 | 17.81M |
| November 26, 2025 | 4.22 | 4.24 | 4.24 | 4.3 | 4.2 | 19.68M |
| November 25, 2025 | 4.17 | 4.21 | 4.21 | 4.23 | 4.15 | 19.76M |
| November 24, 2025 | 4.15 | 4.15 | 4.15 | 4.18 | 4.12 | 16.38M |
| November 21, 2025 | 4.27 | 4.12 | 4.12 | 4.28 | 4.11 | 33.32M |
| November 20, 2025 | 4.32 | 4.3 | 4.3 | 4.35 | 4.27 | 16.96M |
| November 19, 2025 | 4.38 | 4.32 | 4.32 | 4.43 | 4.3 | 18.6M |
| November 18, 2025 | 4.47 | 4.38 | 4.38 | 4.49 | 4.33 | 29.4M |
| November 17, 2025 | 4.49 | 4.47 | 4.47 | 4.53 | 4.46 | 16.88M |
| November 14, 2025 | 4.44 | 4.49 | 4.49 | 4.58 | 4.43 | 27.18M |
| November 13, 2025 | 4.46 | 4.44 | 4.44 | 4.46 | 4.39 | 21.04M |
| November 12, 2025 | 4.43 | 4.43 | 4.43 | 4.47 | 4.39 | 17.18M |
| November 11, 2025 | 4.34 | 4.43 | 4.43 | 4.47 | 4.34 | 25.65M |
| November 10, 2025 | 4.37 | 4.35 | 4.35 | 4.38 | 4.3 | 18.38M |
| November 07, 2025 | 4.31 | 4.36 | 4.36 | 4.4 | 4.3 | 22.5M |
| November 06, 2025 | 4.36 | 4.31 | 4.31 | 4.38 | 4.29 | 29.22M |
| November 05, 2025 | 4.25 | 4.39 | 4.39 | 4.4 | 4.23 | 50.39M |
| November 04, 2025 | 4.22 | 4.26 | 4.26 | 4.27 | 4.21 | 21.66M |
| November 03, 2025 | 4.19 | 4.22 | 4.22 | 4.25 | 4.19 | 17.07M |
| October 31, 2025 | 4.18 | 4.19 | 4.19 | 4.22 | 4.16 | 16.5M |
| October 30, 2025 | 4.21 | 4.18 | 4.18 | 4.23 | 4.18 | 20.41M |
| October 29, 2025 | 4.2 | 4.23 | 4.23 | 4.28 | 4.17 | 24.33M |
| October 28, 2025 | 4.16 | 4.21 | 4.21 | 4.25 | 4.15 | 29.17M |
| October 27, 2025 | 4.2 | 4.17 | 4.17 | 4.2 | 4.15 | 21.02M |
| October 24, 2025 | 4.27 | 4.17 | 4.17 | 4.27 | 4.17 | 31.14M |
| October 23, 2025 | 4.28 | 4.28 | 4.28 | 4.32 | 4.21 | 35.61M |
| October 22, 2025 | 4.19 | 4.34 | 4.34 | 4.42 | 4.19 | 69.05M |
| October 21, 2025 | 4.12 | 4.17 | 4.17 | 4.18 | 4.12 | 26.45M |
| October 20, 2025 | 4.12 | 4.13 | 4.13 | 4.14 | 4.1 | 13.6M |
| October 17, 2025 | 4.11 | 4.11 | 4.11 | 4.16 | 4.1 | 22.21M |
| October 16, 2025 | 4.15 | 4.11 | 4.11 | 4.15 | 4.1 | 14.43M |
| October 15, 2025 | 4.14 | 4.15 | 4.15 | 4.16 | 4.12 | 19.65M |
| October 14, 2025 | 4.14 | 4.14 | 4.14 | 4.16 | 4.12 | 19.1M |
| October 13, 2025 | 4.04 | 4.14 | 4.14 | 4.16 | 4.03 | 22.26M |
| October 10, 2025 | 4.1 | 4.15 | 4.15 | 4.17 | 4.09 | 28.34M |
| October 09, 2025 | 4.13 | 4.11 | 4.11 | 4.14 | 4.07 | 22.09M |
| September 30, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.09 | 15.17M |
| September 29, 2025 | 4.04 | 4.12 | 4.12 | 4.12 | 4 | 21.04M |
| September 26, 2025 | 4.01 | 4.04 | 4.04 | 4.08 | 4 | 12.75M |
| September 25, 2025 | 4.03 | 4.02 | 4.02 | 4.05 | 4 | 14.34M |
| September 24, 2025 | 4 | 4.04 | 4.04 | 4.04 | 3.98 | 13.07M |
| September 23, 2025 | 4.02 | 4.01 | 4.01 | 4.03 | 3.93 | 26.29M |
| September 22, 2025 | 4.12 | 4.02 | 4.02 | 4.13 | 4 | 28.93M |
| September 19, 2025 | 4.15 | 4.13 | 4.13 | 4.18 | 4.1 | 23.95M |
| September 18, 2025 | 4.18 | 4.15 | 4.15 | 4.23 | 4.12 | 29.65M |
| September 17, 2025 | 4.19 | 4.19 | 4.19 | 4.2 | 4.16 | 22.47M |
| September 16, 2025 | 4.24 | 4.19 | 4.19 | 4.25 | 4.16 | 32.71M |
| September 15, 2025 | 4.17 | 4.21 | 4.21 | 4.22 | 4.14 | 26.61M |
| September 12, 2025 | 4.13 | 4.18 | 4.18 | 4.2 | 4.12 | 31.85M |
| September 11, 2025 | 4.07 | 4.13 | 4.13 | 4.13 | 4.05 | 23.15M |
| September 10, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 4.05 | 12.61M |
| September 09, 2025 | 4.09 | 4.06 | 4.06 | 4.1 | 4.05 | 17.26M |
| September 08, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.05 | 27.4M |
| September 05, 2025 | 4.03 | 4.15 | 4.15 | 4.15 | 3.99 | 39.12M |
| September 04, 2025 | 4.01 | 4.03 | 4.03 | 4.05 | 3.96 | 25.19M |
