4.59
+0.42(+10.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.22 | 4.17 | 4.17 | 4.3 | 4.11 | 52.05M |
| December 03, 2025 | 4.33 | 4.21 | 4.21 | 4.54 | 4.21 | 81.57M |
| December 02, 2025 | 4.39 | 4.36 | 4.36 | 4.55 | 4.34 | 42.76M |
| December 01, 2025 | 4.36 | 4.39 | 4.39 | 4.43 | 4.3 | 45.93M |
| November 28, 2025 | 4.24 | 4.37 | 4.37 | 4.39 | 4.21 | 63.27M |
| November 27, 2025 | 4.21 | 4.24 | 4.24 | 4.29 | 4.14 | 41.37M |
| November 26, 2025 | 4.25 | 4.22 | 4.22 | 4.39 | 4.22 | 45.87M |
| November 25, 2025 | 4.27 | 4.3 | 4.3 | 4.32 | 4.13 | 52.54M |
| November 24, 2025 | 4.3 | 4.27 | 4.27 | 4.4 | 4.18 | 55.67M |
| November 21, 2025 | 4.2 | 4.27 | 4.27 | 4.34 | 4.08 | 70.7M |
| November 20, 2025 | 4.13 | 4.26 | 4.26 | 4.31 | 4.05 | 73.79M |
| November 19, 2025 | 4.01 | 4.08 | 4.08 | 4.12 | 3.93 | 49.37M |
| November 18, 2025 | 4.21 | 4.03 | 4.03 | 4.23 | 4.01 | 42.02M |
| November 17, 2025 | 4.16 | 4.21 | 4.21 | 4.25 | 4.14 | 34.69M |
| November 14, 2025 | 4.17 | 4.18 | 4.18 | 4.26 | 4.11 | 40.4M |
| November 13, 2025 | 4.09 | 4.2 | 4.2 | 4.22 | 4.04 | 66.84M |
| November 12, 2025 | 3.98 | 4.11 | 4.11 | 4.21 | 3.93 | 83.19M |
| November 11, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.95 | 18.27M |
| November 10, 2025 | 3.96 | 3.99 | 3.99 | 3.99 | 3.9 | 24.88M |
| November 07, 2025 | 3.97 | 3.94 | 3.94 | 4 | 3.92 | 20.57M |
| November 06, 2025 | 4.02 | 3.99 | 3.99 | 4.03 | 3.92 | 30.96M |
| November 05, 2025 | 3.92 | 4.01 | 4.01 | 4.04 | 3.9 | 38.8M |
| November 04, 2025 | 4 | 3.96 | 3.96 | 4.03 | 3.93 | 45.56M |
| November 03, 2025 | 3.87 | 3.98 | 3.98 | 3.99 | 3.82 | 52.61M |
| October 31, 2025 | 3.77 | 3.89 | 3.89 | 3.92 | 3.77 | 33.87M |
| October 30, 2025 | 3.92 | 3.83 | 3.83 | 3.93 | 3.83 | 39.94M |
| October 29, 2025 | 3.99 | 3.94 | 3.94 | 4.01 | 3.9 | 38.74M |
| October 28, 2025 | 3.96 | 3.97 | 3.97 | 4.05 | 3.94 | 49.32M |
| October 27, 2025 | 3.99 | 4 | 4 | 4.14 | 3.94 | 77.14M |
| October 24, 2025 | 4.1 | 4.01 | 4.01 | 4.16 | 3.92 | 128.82M |
| October 23, 2025 | 4.67 | 4.2 | 4.2 | 4.67 | 4.14 | 195.71M |
| October 22, 2025 | 4.44 | 4.6 | 4.6 | 4.6 | 4.35 | 125.9M |
| October 21, 2025 | 3.86 | 4.18 | 4.18 | 4.18 | 3.82 | 62.14M |
| October 20, 2025 | 3.58 | 3.8 | 3.8 | 3.92 | 3.58 | 67.83M |
| October 17, 2025 | 3.68 | 3.56 | 3.56 | 3.72 | 3.54 | 17.91M |
| October 16, 2025 | 3.78 | 3.67 | 3.67 | 3.79 | 3.66 | 15.61M |
| October 15, 2025 | 3.79 | 3.77 | 3.77 | 3.82 | 3.74 | 17.26M |
| October 14, 2025 | 3.88 | 3.81 | 3.81 | 3.89 | 3.79 | 19.57M |
| October 13, 2025 | 3.72 | 3.86 | 3.86 | 3.86 | 3.62 | 23.22M |
| October 10, 2025 | 3.78 | 3.8 | 3.8 | 3.85 | 3.75 | 19.22M |
| October 09, 2025 | 3.73 | 3.77 | 3.77 | 3.78 | 3.69 | 18.85M |
| September 30, 2025 | 3.82 | 3.73 | 3.73 | 3.84 | 3.72 | 15.79M |
| September 29, 2025 | 3.69 | 3.81 | 3.81 | 3.82 | 3.64 | 25.39M |
| September 26, 2025 | 3.7 | 3.67 | 3.67 | 3.78 | 3.66 | 19.13M |
| September 25, 2025 | 3.72 | 3.71 | 3.71 | 3.76 | 3.68 | 24.67M |
| September 24, 2025 | 3.68 | 3.73 | 3.73 | 3.75 | 3.65 | 18.68M |
| September 23, 2025 | 3.8 | 3.72 | 3.72 | 3.81 | 3.6 | 28.46M |
| September 22, 2025 | 3.87 | 3.8 | 3.8 | 3.9 | 3.75 | 43.31M |
| September 19, 2025 | 3.69 | 3.88 | 3.88 | 3.94 | 3.61 | 53.36M |
| September 18, 2025 | 3.72 | 3.69 | 3.69 | 3.86 | 3.67 | 34.47M |
| September 17, 2025 | 3.75 | 3.75 | 3.75 | 3.78 | 3.69 | 22.84M |
| September 16, 2025 | 3.62 | 3.75 | 3.75 | 3.79 | 3.61 | 33.32M |
| September 15, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.57 | 15.52M |
| September 12, 2025 | 3.62 | 3.62 | 3.62 | 3.66 | 3.59 | 20.76M |
| September 11, 2025 | 3.59 | 3.6 | 3.6 | 3.63 | 3.53 | 19.08M |
| September 10, 2025 | 3.61 | 3.59 | 3.59 | 3.68 | 3.58 | 16.32M |
| September 09, 2025 | 3.59 | 3.61 | 3.61 | 3.66 | 3.57 | 19.17M |
| September 08, 2025 | 3.57 | 3.6 | 3.6 | 3.66 | 3.56 | 19.14M |
| September 05, 2025 | 3.48 | 3.56 | 3.56 | 3.61 | 3.45 | 24.74M |
| September 04, 2025 | 3.51 | 3.47 | 3.47 | 3.56 | 3.41 | 19.35M |
