4.54
+0.41(+9.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3.81 | 4.13 | 4.13 | 4.28 | 3.81 | 162.5M |
| November 12, 2025 | 4.08 | 4.12 | 4.12 | 4.27 | 4.04 | 230.76M |
| November 11, 2025 | 3.83 | 3.88 | 3.88 | 3.88 | 3.82 | 33.56M |
| November 10, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.77 | 27.71M |
| November 07, 2025 | 3.81 | 3.81 | 3.81 | 3.84 | 3.8 | 22.81M |
| November 06, 2025 | 3.84 | 3.82 | 3.82 | 3.84 | 3.8 | 28.55M |
| November 05, 2025 | 3.8 | 3.84 | 3.84 | 3.85 | 3.78 | 29.53M |
| November 04, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.79 | 32.06M |
| November 03, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.79 | 30.67M |
| October 31, 2025 | 3.77 | 3.79 | 3.79 | 3.81 | 3.76 | 27.02M |
| October 30, 2025 | 3.83 | 3.76 | 3.76 | 3.85 | 3.76 | 42.75M |
| October 29, 2025 | 3.83 | 3.86 | 3.86 | 3.87 | 3.78 | 48.46M |
| October 28, 2025 | 3.84 | 3.83 | 3.83 | 3.87 | 3.8 | 49.55M |
| October 27, 2025 | 3.92 | 3.86 | 3.86 | 3.95 | 3.84 | 74.88M |
| October 24, 2025 | 4 | 3.85 | 3.85 | 4 | 3.84 | 150.08M |
| October 23, 2025 | 4.03 | 4.11 | 4.11 | 4.11 | 3.94 | 148.41M |
| October 22, 2025 | 3.72 | 3.74 | 3.74 | 3.78 | 3.72 | 33.43M |
| October 21, 2025 | 3.67 | 3.74 | 3.74 | 3.75 | 3.65 | 40.84M |
| October 20, 2025 | 3.71 | 3.68 | 3.68 | 3.74 | 3.66 | 33.21M |
| October 17, 2025 | 3.72 | 3.71 | 3.71 | 3.77 | 3.7 | 38.68M |
| October 16, 2025 | 3.72 | 3.74 | 3.74 | 3.79 | 3.69 | 53.44M |
| October 15, 2025 | 3.8 | 3.73 | 3.73 | 3.83 | 3.72 | 51.05M |
| October 14, 2025 | 3.86 | 3.78 | 3.78 | 3.91 | 3.77 | 90.78M |
| October 13, 2025 | 3.59 | 3.86 | 3.86 | 4.02 | 3.55 | 129.91M |
| October 10, 2025 | 3.6 | 3.65 | 3.65 | 3.66 | 3.59 | 29.82M |
| October 09, 2025 | 3.63 | 3.62 | 3.62 | 3.65 | 3.59 | 27.79M |
| September 30, 2025 | 3.62 | 3.62 | 3.62 | 3.66 | 3.61 | 17.94M |
| September 29, 2025 | 3.6 | 3.63 | 3.63 | 3.64 | 3.55 | 24.35M |
| September 26, 2025 | 3.59 | 3.61 | 3.61 | 3.67 | 3.57 | 22.06M |
| September 25, 2025 | 3.63 | 3.59 | 3.59 | 3.64 | 3.57 | 24.21M |
| September 24, 2025 | 3.56 | 3.64 | 3.64 | 3.67 | 3.53 | 31.02M |
| September 23, 2025 | 3.65 | 3.58 | 3.58 | 3.65 | 3.52 | 43.85M |
| September 22, 2025 | 3.71 | 3.66 | 3.66 | 3.71 | 3.61 | 29.38M |
| September 19, 2025 | 3.71 | 3.7 | 3.7 | 3.75 | 3.62 | 36.15M |
| September 18, 2025 | 3.82 | 3.71 | 3.71 | 3.83 | 3.69 | 46.2M |
| September 17, 2025 | 3.79 | 3.82 | 3.82 | 3.83 | 3.74 | 35.58M |
| September 16, 2025 | 3.78 | 3.79 | 3.79 | 3.82 | 3.73 | 47.48M |
| September 15, 2025 | 3.8 | 3.79 | 3.79 | 3.82 | 3.7 | 44.15M |
| September 12, 2025 | 3.76 | 3.79 | 3.79 | 3.82 | 3.74 | 41.89M |
| September 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | 28.66M |
| September 10, 2025 | 3.71 | 3.75 | 3.75 | 3.75 | 3.7 | 33.94M |
| September 09, 2025 | 3.66 | 3.7 | 3.7 | 3.72 | 3.64 | 39.04M |
| September 08, 2025 | 3.65 | 3.65 | 3.65 | 3.69 | 3.62 | 25.97M |
| September 05, 2025 | 3.59 | 3.61 | 3.61 | 3.62 | 3.58 | 18.5M |
| September 04, 2025 | 3.58 | 3.6 | 3.6 | 3.61 | 3.56 | 19.86M |
| September 03, 2025 | 3.64 | 3.57 | 3.57 | 3.66 | 3.56 | 22.11M |
| September 02, 2025 | 3.63 | 3.63 | 3.63 | 3.64 | 3.58 | 29.44M |
| September 01, 2025 | 3.65 | 3.63 | 3.63 | 3.67 | 3.6 | 33.5M |
| August 29, 2025 | 3.65 | 3.66 | 3.66 | 3.77 | 3.64 | 55.32M |
| August 28, 2025 | 3.62 | 3.62 | 3.62 | 3.67 | 3.53 | 40.4M |
| August 27, 2025 | 3.66 | 3.61 | 3.61 | 3.75 | 3.61 | 48.66M |
| August 26, 2025 | 3.67 | 3.68 | 3.68 | 3.71 | 3.61 | 38.07M |
| August 25, 2025 | 3.62 | 3.68 | 3.68 | 3.78 | 3.62 | 57.91M |
| August 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | 26.14M |
| August 21, 2025 | 3.63 | 3.61 | 3.61 | 3.65 | 3.59 | 28.08M |
| August 20, 2025 | 3.59 | 3.63 | 3.63 | 3.63 | 3.56 | 24.49M |
| August 19, 2025 | 3.6 | 3.61 | 3.61 | 3.63 | 3.56 | 30M |
| August 18, 2025 | 3.62 | 3.6 | 3.6 | 3.64 | 3.59 | 26.63M |
| August 15, 2025 | 3.59 | 3.62 | 3.62 | 3.63 | 3.58 | 22.19M |
| August 14, 2025 | 3.63 | 3.59 | 3.59 | 3.67 | 3.58 | 26.02M |