4.63
+0.42(+9.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.08 | 4.21 | 4.21 | 4.21 | 4.08 | 290.82M |
| December 03, 2025 | 3.47 | 3.83 | 3.83 | 3.83 | 3.45 | 447.12M |
| December 02, 2025 | 3.43 | 3.48 | 3.48 | 3.55 | 3.42 | 138.95M |
| December 01, 2025 | 3.25 | 3.45 | 3.45 | 3.52 | 3.24 | 211.64M |
| November 28, 2025 | 3.22 | 3.25 | 3.25 | 3.26 | 3.21 | 46.99M |
| November 27, 2025 | 3.27 | 3.23 | 3.23 | 3.27 | 3.22 | 56.75M |
| November 26, 2025 | 3.29 | 3.27 | 3.27 | 3.3 | 3.26 | 47.28M |
| November 25, 2025 | 3.31 | 3.29 | 3.29 | 3.32 | 3.28 | 63.81M |
| November 24, 2025 | 3.28 | 3.3 | 3.3 | 3.31 | 3.25 | 58.83M |
| November 21, 2025 | 3.33 | 3.27 | 3.27 | 3.35 | 3.26 | 102.69M |
| November 20, 2025 | 3.42 | 3.36 | 3.36 | 3.44 | 3.35 | 60.64M |
| November 19, 2025 | 3.41 | 3.4 | 3.4 | 3.44 | 3.37 | 71.68M |
| November 18, 2025 | 3.51 | 3.42 | 3.42 | 3.53 | 3.4 | 112.9M |
| November 17, 2025 | 3.57 | 3.53 | 3.53 | 3.6 | 3.51 | 111.97M |
| November 14, 2025 | 3.64 | 3.59 | 3.59 | 3.74 | 3.59 | 190.63M |
| November 13, 2025 | 3.56 | 3.61 | 3.61 | 3.64 | 3.54 | 104.76M |
| November 12, 2025 | 3.69 | 3.58 | 3.58 | 3.69 | 3.55 | 141.77M |
| November 11, 2025 | 3.69 | 3.68 | 3.68 | 3.75 | 3.66 | 108.59M |
| November 10, 2025 | 3.73 | 3.69 | 3.69 | 3.75 | 3.67 | 97.3M |
| November 07, 2025 | 3.73 | 3.72 | 3.72 | 3.83 | 3.71 | 149.94M |
| November 06, 2025 | 3.71 | 3.77 | 3.77 | 3.83 | 3.71 | 182.29M |
| November 05, 2025 | 3.66 | 3.71 | 3.71 | 3.74 | 3.63 | 137.96M |
| November 04, 2025 | 3.67 | 3.69 | 3.69 | 3.74 | 3.66 | 127.73M |
| November 03, 2025 | 3.59 | 3.71 | 3.71 | 3.77 | 3.58 | 231.38M |
| October 31, 2025 | 3.63 | 3.54 | 3.54 | 3.65 | 3.53 | 130.59M |
| October 30, 2025 | 3.64 | 3.63 | 3.63 | 3.72 | 3.58 | 155.64M |
| October 29, 2025 | 3.66 | 3.66 | 3.66 | 3.74 | 3.65 | 150.45M |
| October 28, 2025 | 3.69 | 3.68 | 3.68 | 3.75 | 3.64 | 193.25M |
| October 27, 2025 | 3.6 | 3.7 | 3.7 | 3.72 | 3.57 | 225.53M |
| October 24, 2025 | 3.66 | 3.59 | 3.59 | 3.68 | 3.54 | 157.97M |
| October 23, 2025 | 3.59 | 3.67 | 3.67 | 3.7 | 3.51 | 199.9M |
| October 22, 2025 | 3.63 | 3.63 | 3.63 | 3.69 | 3.58 | 194.23M |
| October 21, 2025 | 3.44 | 3.65 | 3.65 | 3.77 | 3.43 | 291.35M |
| October 20, 2025 | 3.4 | 3.43 | 3.43 | 3.45 | 3.37 | 86.55M |
| October 17, 2025 | 3.49 | 3.37 | 3.37 | 3.51 | 3.36 | 108.66M |
| October 16, 2025 | 3.59 | 3.51 | 3.51 | 3.6 | 3.48 | 117.02M |
| October 15, 2025 | 3.57 | 3.6 | 3.6 | 3.69 | 3.55 | 137.34M |
| October 14, 2025 | 3.6 | 3.61 | 3.61 | 3.76 | 3.54 | 217.22M |
| October 13, 2025 | 3.45 | 3.56 | 3.56 | 3.59 | 3.44 | 169.02M |
| October 10, 2025 | 3.55 | 3.54 | 3.54 | 3.61 | 3.47 | 184.04M |
| October 09, 2025 | 3.31 | 3.52 | 3.52 | 3.53 | 3.31 | 240.41M |
| September 30, 2025 | 3.28 | 3.28 | 3.28 | 3.33 | 3.26 | 58.85M |
| September 29, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.25 | 59.77M |
| September 26, 2025 | 3.33 | 3.3 | 3.3 | 3.37 | 3.3 | 71.34M |
| September 25, 2025 | 3.35 | 3.34 | 3.34 | 3.41 | 3.32 | 71.78M |
| September 24, 2025 | 3.33 | 3.35 | 3.35 | 3.35 | 3.3 | 51.26M |
| September 23, 2025 | 3.37 | 3.35 | 3.35 | 3.41 | 3.26 | 84.27M |
| September 22, 2025 | 3.4 | 3.37 | 3.37 | 3.4 | 3.32 | 72.06M |
| September 19, 2025 | 3.46 | 3.4 | 3.4 | 3.48 | 3.37 | 101.4M |
| September 18, 2025 | 3.39 | 3.46 | 3.46 | 3.54 | 3.38 | 199.08M |
| September 17, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.37 | 56.12M |
| September 16, 2025 | 3.39 | 3.41 | 3.41 | 3.41 | 3.37 | 63.34M |
| September 15, 2025 | 3.41 | 3.39 | 3.39 | 3.44 | 3.36 | 72.78M |
| September 12, 2025 | 3.4 | 3.4 | 3.4 | 3.43 | 3.38 | 82.59M |
| September 11, 2025 | 3.36 | 3.4 | 3.4 | 3.4 | 3.32 | 95.02M |
| September 10, 2025 | 3.33 | 3.36 | 3.36 | 3.37 | 3.33 | 53.4M |
| September 09, 2025 | 3.35 | 3.34 | 3.34 | 3.37 | 3.32 | 59.71M |
| September 08, 2025 | 3.34 | 3.36 | 3.36 | 3.38 | 3.33 | 77.45M |
| September 05, 2025 | 3.26 | 3.34 | 3.34 | 3.34 | 3.23 | 80.24M |
| September 04, 2025 | 3.27 | 3.26 | 3.26 | 3.31 | 3.23 | 77.58M |