4.51
+0.02(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4.39 | 4.49 | 4.49 | 4.51 | 4.39 | 13.99M |
| November 12, 2025 | 4.46 | 4.45 | 4.45 | 4.49 | 4.42 | 13.46M |
| November 11, 2025 | 4.43 | 4.47 | 4.47 | 4.49 | 4.41 | 12.53M |
| November 10, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.39 | 11.77M |
| November 07, 2025 | 4.39 | 4.44 | 4.44 | 4.44 | 4.38 | 12.9M |
| November 06, 2025 | 4.42 | 4.39 | 4.39 | 4.42 | 4.37 | 9.77M |
| November 05, 2025 | 4.34 | 4.42 | 4.42 | 4.43 | 4.32 | 16.55M |
| November 04, 2025 | 4.33 | 4.35 | 4.35 | 4.35 | 4.3 | 9.31M |
| November 03, 2025 | 4.32 | 4.33 | 4.33 | 4.35 | 4.29 | 10.26M |
| October 31, 2025 | 4.25 | 4.28 | 4.28 | 4.32 | 4.24 | 10.84M |
| October 30, 2025 | 4.34 | 4.24 | 4.24 | 4.35 | 4.23 | 15.98M |
| October 29, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.3 | 17.51M |
| October 28, 2025 | 4.35 | 4.43 | 4.43 | 4.45 | 4.35 | 16.32M |
| October 27, 2025 | 4.38 | 4.36 | 4.36 | 4.4 | 4.33 | 9.92M |
| October 24, 2025 | 4.39 | 4.35 | 4.35 | 4.44 | 4.34 | 12.16M |
| October 23, 2025 | 4.39 | 4.4 | 4.4 | 4.42 | 4.35 | 14.25M |
| October 22, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.32 | 8.61M |
| October 21, 2025 | 4.25 | 4.35 | 4.35 | 4.36 | 4.24 | 15.78M |
| October 20, 2025 | 4.24 | 4.25 | 4.25 | 4.28 | 4.21 | 10.6M |
| October 17, 2025 | 4.25 | 4.22 | 4.22 | 4.39 | 4.21 | 15.55M |
| October 16, 2025 | 4.31 | 4.26 | 4.26 | 4.32 | 4.23 | 9.83M |
| October 15, 2025 | 4.3 | 4.32 | 4.32 | 4.34 | 4.28 | 9.13M |
| October 14, 2025 | 4.3 | 4.3 | 4.3 | 4.38 | 4.28 | 13.55M |
| October 13, 2025 | 4.23 | 4.29 | 4.29 | 4.29 | 4.18 | 10.73M |
| October 10, 2025 | 4.27 | 4.33 | 4.33 | 4.35 | 4.25 | 14.46M |
| October 09, 2025 | 4.21 | 4.29 | 4.29 | 4.33 | 4.17 | 14.65M |
| September 30, 2025 | 4.29 | 4.2 | 4.2 | 4.3 | 4.19 | 12.59M |
| September 29, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.18 | 7.17M |
| September 26, 2025 | 4.24 | 4.25 | 4.25 | 4.33 | 4.2 | 10.01M |
| September 25, 2025 | 4.26 | 4.24 | 4.24 | 4.31 | 4.23 | 11.33M |
| September 24, 2025 | 4.22 | 4.28 | 4.28 | 4.28 | 4.2 | 11.26M |
| September 23, 2025 | 4.4 | 4.25 | 4.25 | 4.41 | 4.18 | 20.17M |
| September 22, 2025 | 4.51 | 4.4 | 4.4 | 4.53 | 4.36 | 24.83M |
| September 19, 2025 | 4.4 | 4.5 | 4.5 | 4.73 | 4.38 | 40.54M |
| September 18, 2025 | 4.52 | 4.37 | 4.37 | 4.57 | 4.35 | 33.98M |
| September 17, 2025 | 4.41 | 4.56 | 4.56 | 4.57 | 4.35 | 33.72M |
| September 16, 2025 | 4.49 | 4.43 | 4.43 | 4.49 | 4.37 | 20.11M |
| September 15, 2025 | 4.4 | 4.49 | 4.49 | 4.49 | 4.35 | 20.14M |
| September 12, 2025 | 4.42 | 4.4 | 4.4 | 4.44 | 4.38 | 11.95M |
| September 11, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.32 | 15.31M |
| September 10, 2025 | 4.4 | 4.4 | 4.4 | 4.46 | 4.38 | 15.81M |
| September 09, 2025 | 4.43 | 4.41 | 4.41 | 4.47 | 4.37 | 16.51M |
| September 08, 2025 | 4.31 | 4.44 | 4.44 | 4.58 | 4.31 | 27.96M |
| September 05, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.23 | 14.49M |
| September 04, 2025 | 4.29 | 4.3 | 4.3 | 4.36 | 4.2 | 19.42M |
| September 03, 2025 | 4.36 | 4.31 | 4.31 | 4.39 | 4.24 | 22.62M |
| September 02, 2025 | 4.44 | 4.37 | 4.37 | 4.45 | 4.28 | 25.87M |
| September 01, 2025 | 4.54 | 4.44 | 4.44 | 4.56 | 4.38 | 39.39M |
| August 29, 2025 | 4.3 | 4.47 | 4.47 | 4.63 | 4.23 | 51.54M |
| August 28, 2025 | 4.31 | 4.29 | 4.29 | 4.38 | 4.14 | 31.7M |
| August 27, 2025 | 4.3 | 4.31 | 4.31 | 4.43 | 4.27 | 37.54M |
| August 26, 2025 | 4.19 | 4.3 | 4.3 | 4.46 | 4.15 | 44.51M |
| August 25, 2025 | 4.22 | 4.21 | 4.21 | 4.27 | 4.2 | 18.37M |
| August 22, 2025 | 4.23 | 4.21 | 4.21 | 4.25 | 4.15 | 12.76M |
| August 21, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.2 | 13.34M |
| August 20, 2025 | 4.15 | 4.22 | 4.22 | 4.22 | 4.15 | 14.33M |
| August 19, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.11 | 13.87M |
| August 18, 2025 | 4.15 | 4.13 | 4.13 | 4.18 | 4.11 | 15.17M |
| August 15, 2025 | 4.15 | 4.14 | 4.14 | 4.19 | 4.14 | 11.61M |
| August 14, 2025 | 4.26 | 4.15 | 4.15 | 4.26 | 4.14 | 13.14M |