4.05
-0.04(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.24 | 4.09 | 4.09 | 4.24 | 4.08 | 58.75M |
| December 03, 2025 | 4.11 | 4.33 | 4.33 | 4.38 | 4.07 | 92.11M |
| December 02, 2025 | 4.09 | 4.16 | 4.16 | 4.21 | 4.05 | 52.97M |
| December 01, 2025 | 4.05 | 4.08 | 4.08 | 4.1 | 4.04 | 30.2M |
| November 28, 2025 | 3.98 | 4.04 | 4.04 | 4.07 | 3.96 | 30.28M |
| November 27, 2025 | 4 | 4.02 | 4.02 | 4.09 | 3.94 | 32.55M |
| November 26, 2025 | 4 | 4.03 | 4.03 | 4.11 | 3.97 | 34.73M |
| November 25, 2025 | 3.98 | 4.05 | 4.05 | 4.12 | 3.93 | 45.52M |
| November 24, 2025 | 4 | 3.98 | 3.98 | 4.04 | 3.93 | 35.79M |
| November 21, 2025 | 4.15 | 3.97 | 3.97 | 4.18 | 3.97 | 55.66M |
| November 20, 2025 | 4.27 | 4.19 | 4.19 | 4.32 | 4.17 | 46.49M |
| November 19, 2025 | 4.44 | 4.28 | 4.28 | 4.5 | 4.28 | 66.03M |
| November 18, 2025 | 4.94 | 4.56 | 4.56 | 4.94 | 4.5 | 123.02M |
| November 17, 2025 | 4.8 | 4.99 | 4.99 | 5.05 | 4.74 | 138.74M |
| November 14, 2025 | 4.73 | 4.84 | 4.84 | 4.92 | 4.68 | 119.1M |
| November 13, 2025 | 4.64 | 4.72 | 4.72 | 4.84 | 4.6 | 85.28M |
| November 12, 2025 | 4.74 | 4.63 | 4.63 | 4.92 | 4.61 | 87.4M |
| November 11, 2025 | 4.65 | 4.83 | 4.83 | 4.87 | 4.51 | 121.75M |
| November 10, 2025 | 4.75 | 4.74 | 4.74 | 4.9 | 4.6 | 131.08M |
| November 07, 2025 | 5 | 4.76 | 4.76 | 5.1 | 4.69 | 192.42M |
| November 06, 2025 | 4.94 | 4.95 | 4.95 | 4.95 | 4.67 | 112.82M |
| November 05, 2025 | 4.35 | 4.5 | 4.5 | 4.71 | 4.35 | 138.41M |
| November 04, 2025 | 4.37 | 4.45 | 4.45 | 4.56 | 4.36 | 95.99M |
| November 03, 2025 | 4.27 | 4.45 | 4.45 | 4.63 | 4.22 | 110.72M |
| October 31, 2025 | 4.34 | 4.25 | 4.25 | 4.42 | 4.24 | 72.96M |
| October 30, 2025 | 4.5 | 4.35 | 4.35 | 4.64 | 4.34 | 119.12M |
| October 29, 2025 | 4.42 | 4.66 | 4.66 | 4.78 | 4.36 | 160.32M |
| October 28, 2025 | 4.15 | 4.52 | 4.52 | 4.61 | 4.12 | 162.69M |
| October 27, 2025 | 4.08 | 4.27 | 4.27 | 4.48 | 3.92 | 149.62M |
| October 24, 2025 | 4.52 | 4.12 | 4.12 | 4.53 | 4.12 | 168.71M |
| October 23, 2025 | 4.22 | 4.57 | 4.57 | 4.57 | 4.17 | 85.46M |
| October 22, 2025 | 4.27 | 4.15 | 4.15 | 4.36 | 4.12 | 119.7M |
| October 21, 2025 | 4.24 | 4.36 | 4.36 | 4.55 | 4.04 | 192.88M |
| October 20, 2025 | 3.9 | 4.24 | 4.24 | 4.24 | 3.84 | 155.57M |
| October 17, 2025 | 3.87 | 3.85 | 3.85 | 3.99 | 3.83 | 76.27M |
| October 16, 2025 | 3.82 | 3.9 | 3.9 | 3.95 | 3.81 | 78.91M |
| October 15, 2025 | 3.87 | 3.84 | 3.84 | 3.95 | 3.76 | 59.81M |
| October 14, 2025 | 3.74 | 3.82 | 3.82 | 3.88 | 3.72 | 63.84M |
| October 13, 2025 | 3.57 | 3.74 | 3.74 | 3.75 | 3.55 | 47.07M |
| October 10, 2025 | 3.56 | 3.72 | 3.72 | 3.85 | 3.52 | 70.57M |
| October 09, 2025 | 3.46 | 3.56 | 3.56 | 3.57 | 3.44 | 23.69M |
| September 30, 2025 | 3.47 | 3.46 | 3.46 | 3.51 | 3.43 | 14.63M |
| September 29, 2025 | 3.47 | 3.48 | 3.48 | 3.5 | 3.37 | 19.99M |
| September 26, 2025 | 3.48 | 3.48 | 3.48 | 3.58 | 3.47 | 20.71M |
| September 25, 2025 | 3.56 | 3.49 | 3.49 | 3.56 | 3.48 | 14.52M |
| September 24, 2025 | 3.51 | 3.55 | 3.55 | 3.56 | 3.49 | 13.28M |
| September 23, 2025 | 3.55 | 3.53 | 3.53 | 3.58 | 3.45 | 20.07M |
| September 22, 2025 | 3.63 | 3.58 | 3.58 | 3.65 | 3.54 | 19.5M |
| September 19, 2025 | 3.6 | 3.62 | 3.62 | 3.65 | 3.54 | 22.97M |
| September 18, 2025 | 3.69 | 3.59 | 3.59 | 3.71 | 3.57 | 26.9M |
| September 17, 2025 | 3.71 | 3.7 | 3.7 | 3.75 | 3.65 | 28.43M |
| September 16, 2025 | 3.75 | 3.73 | 3.73 | 3.78 | 3.68 | 39.1M |
| September 15, 2025 | 3.64 | 3.69 | 3.69 | 3.69 | 3.58 | 27.92M |
| September 12, 2025 | 3.59 | 3.63 | 3.63 | 3.64 | 3.56 | 24.08M |
| September 11, 2025 | 3.59 | 3.59 | 3.59 | 3.6 | 3.54 | 17.53M |
| September 10, 2025 | 3.63 | 3.59 | 3.59 | 3.64 | 3.56 | 17.54M |
| September 09, 2025 | 3.56 | 3.62 | 3.62 | 3.65 | 3.55 | 26.57M |
| September 08, 2025 | 3.53 | 3.57 | 3.57 | 3.58 | 3.52 | 21.48M |
| September 05, 2025 | 3.49 | 3.54 | 3.54 | 3.54 | 3.45 | 18.87M |
| September 04, 2025 | 3.43 | 3.49 | 3.49 | 3.51 | 3.42 | 20.41M |