3.84
-0.08(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4 | 3.92 | 3.92 | 4.01 | 3.9 | 102.09M |
| December 03, 2025 | 4.06 | 4 | 4 | 4.06 | 3.99 | 92.75M |
| December 02, 2025 | 4.04 | 4.07 | 4.07 | 4.1 | 4.01 | 88.84M |
| December 01, 2025 | 4.05 | 4.05 | 4.05 | 4.08 | 4.03 | 80.61M |
| November 28, 2025 | 4 | 4.06 | 4.06 | 4.07 | 3.97 | 94.28M |
| November 27, 2025 | 4.14 | 4.02 | 4.02 | 4.15 | 4 | 113.42M |
| November 26, 2025 | 4.07 | 4.11 | 4.11 | 4.14 | 4.04 | 128.86M |
| November 25, 2025 | 4.02 | 4.04 | 4.04 | 4.07 | 4.01 | 91.59M |
| November 24, 2025 | 4 | 4.01 | 4.01 | 4.04 | 3.95 | 102.32M |
| November 21, 2025 | 4.11 | 4.01 | 4.01 | 4.16 | 3.99 | 155.11M |
| November 20, 2025 | 4.33 | 4.18 | 4.18 | 4.35 | 4.05 | 324.57M |
| November 19, 2025 | 4.58 | 4.35 | 4.35 | 4.6 | 4.33 | 248.33M |
| November 18, 2025 | 4.65 | 4.58 | 4.58 | 4.66 | 4.56 | 142.99M |
| November 17, 2025 | 4.61 | 4.67 | 4.67 | 4.69 | 4.59 | 117.56M |
| November 14, 2025 | 4.59 | 4.64 | 4.64 | 4.76 | 4.58 | 180.64M |
| November 13, 2025 | 4.61 | 4.63 | 4.63 | 4.65 | 4.56 | 132.56M |
| November 12, 2025 | 4.68 | 4.61 | 4.61 | 4.77 | 4.61 | 154.57M |
| November 11, 2025 | 4.65 | 4.74 | 4.74 | 4.75 | 4.64 | 159.96M |
| November 10, 2025 | 4.57 | 4.68 | 4.68 | 4.7 | 4.55 | 165.15M |
| November 07, 2025 | 4.61 | 4.57 | 4.57 | 4.61 | 4.56 | 91.34M |
| November 06, 2025 | 4.64 | 4.61 | 4.61 | 4.65 | 4.61 | 95.43M |
| November 05, 2025 | 4.62 | 4.66 | 4.66 | 4.71 | 4.59 | 102.36M |
| November 04, 2025 | 4.66 | 4.63 | 4.63 | 4.67 | 4.63 | 68.76M |
| November 03, 2025 | 4.66 | 4.68 | 4.68 | 4.68 | 4.62 | 71.9M |
| October 31, 2025 | 4.61 | 4.67 | 4.67 | 4.69 | 4.57 | 90.93M |
| October 30, 2025 | 4.69 | 4.64 | 4.64 | 4.7 | 4.63 | 84.13M |
| October 29, 2025 | 4.71 | 4.69 | 4.69 | 4.72 | 4.68 | 83.03M |
| October 28, 2025 | 4.69 | 4.75 | 4.75 | 4.77 | 4.67 | 127.42M |
| October 27, 2025 | 4.69 | 4.69 | 4.69 | 4.71 | 4.67 | 88M |
| October 24, 2025 | 4.76 | 4.71 | 4.71 | 4.76 | 4.68 | 99.2M |
| October 23, 2025 | 4.75 | 4.75 | 4.75 | 4.81 | 4.72 | 90.91M |
| October 22, 2025 | 4.7 | 4.73 | 4.73 | 4.81 | 4.7 | 77.92M |
| October 21, 2025 | 4.71 | 4.73 | 4.73 | 4.78 | 4.67 | 99.89M |
| October 20, 2025 | 4.7 | 4.7 | 4.7 | 4.75 | 4.68 | 88.72M |
| October 17, 2025 | 4.76 | 4.71 | 4.71 | 4.84 | 4.71 | 117.36M |
| October 16, 2025 | 4.89 | 4.8 | 4.8 | 4.94 | 4.78 | 225.19M |
| October 15, 2025 | 5 | 4.97 | 4.97 | 5.1 | 4.89 | 338.15M |
| October 14, 2025 | 4.83 | 4.84 | 4.84 | 4.88 | 4.77 | 208.43M |
| October 13, 2025 | 4.61 | 4.89 | 4.89 | 5 | 4.56 | 296.06M |
| October 10, 2025 | 4.61 | 4.65 | 4.65 | 4.69 | 4.6 | 131.03M |
| October 09, 2025 | 4.66 | 4.63 | 4.63 | 4.67 | 4.6 | 143.22M |
| September 30, 2025 | 4.75 | 4.68 | 4.68 | 4.78 | 4.66 | 152.88M |
| September 29, 2025 | 4.75 | 4.75 | 4.75 | 4.78 | 4.65 | 120.04M |
| September 26, 2025 | 4.8 | 4.78 | 4.78 | 4.82 | 4.76 | 96.64M |
| September 25, 2025 | 4.84 | 4.81 | 4.81 | 4.85 | 4.8 | 90.73M |
| September 24, 2025 | 4.78 | 4.85 | 4.85 | 4.86 | 4.75 | 109.26M |
| September 23, 2025 | 4.94 | 4.8 | 4.8 | 4.94 | 4.76 | 174.74M |
| September 22, 2025 | 4.99 | 4.95 | 4.95 | 5.03 | 4.92 | 110.9M |
| September 19, 2025 | 5.05 | 4.99 | 4.99 | 5.07 | 4.94 | 154.26M |
| September 18, 2025 | 5.16 | 5.05 | 5.05 | 5.18 | 5 | 213.8M |
| September 17, 2025 | 5.33 | 5.16 | 5.16 | 5.34 | 5.15 | 254.3M |
| September 16, 2025 | 5.36 | 5.33 | 5.33 | 5.49 | 5.27 | 222.67M |
| September 15, 2025 | 5.2 | 5.35 | 5.35 | 5.5 | 5.17 | 336.01M |
| September 12, 2025 | 5.23 | 5.22 | 5.22 | 5.33 | 5.19 | 225.52M |
| September 11, 2025 | 5.12 | 5.24 | 5.24 | 5.24 | 5.1 | 231.24M |
| September 10, 2025 | 5.13 | 5.17 | 5.17 | 5.22 | 5.09 | 216.81M |
| September 09, 2025 | 5.18 | 5.12 | 5.12 | 5.25 | 5.11 | 222.14M |
| September 08, 2025 | 5.17 | 5.2 | 5.2 | 5.35 | 5.16 | 270.02M |
| September 05, 2025 | 5.24 | 5.21 | 5.21 | 5.26 | 4.99 | 412.09M |
| September 04, 2025 | 5.16 | 5.32 | 5.32 | 5.43 | 5.11 | 531.53M |