4.02
+0.07(+1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.96 | 4.02 | 4.02 | 4.02 | 3.87 | 14.36M |
| November 06, 2025 | 3.82 | 3.95 | 3.95 | 3.96 | 3.76 | 13.79M |
| November 05, 2025 | 3.72 | 3.8 | 3.8 | 3.86 | 3.71 | 10.15M |
| November 04, 2025 | 3.72 | 3.74 | 3.74 | 3.88 | 3.71 | 14.06M |
| November 03, 2025 | 3.59 | 3.73 | 3.73 | 3.76 | 3.59 | 15M |
| October 31, 2025 | 3.53 | 3.58 | 3.58 | 3.59 | 3.52 | 6.55M |
| October 30, 2025 | 3.55 | 3.53 | 3.53 | 3.57 | 3.51 | 7.17M |
| October 29, 2025 | 3.55 | 3.56 | 3.56 | 3.59 | 3.49 | 8.24M |
| October 28, 2025 | 3.67 | 3.56 | 3.56 | 3.72 | 3.53 | 13.09M |
| October 27, 2025 | 3.68 | 3.61 | 3.61 | 3.75 | 3.6 | 15.54M |
| October 24, 2025 | 3.67 | 3.71 | 3.71 | 3.73 | 3.61 | 13.39M |
| October 23, 2025 | 3.61 | 3.63 | 3.63 | 3.68 | 3.57 | 16.21M |
| October 22, 2025 | 3.6 | 3.69 | 3.69 | 3.71 | 3.58 | 29.36M |
| October 21, 2025 | 3.51 | 3.53 | 3.53 | 3.53 | 3.44 | 7.9M |
| October 20, 2025 | 3.49 | 3.51 | 3.51 | 3.57 | 3.47 | 10.98M |
| October 17, 2025 | 3.49 | 3.46 | 3.46 | 3.54 | 3.39 | 15.33M |
| October 16, 2025 | 3.56 | 3.45 | 3.45 | 3.59 | 3.43 | 14.25M |
| October 15, 2025 | 3.61 | 3.52 | 3.52 | 3.62 | 3.52 | 20.7M |
| October 14, 2025 | 3.5 | 3.63 | 3.63 | 3.64 | 3.39 | 32.6M |
| October 13, 2025 | 3.35 | 3.47 | 3.47 | 3.47 | 3.32 | 24.33M |
| October 10, 2025 | 3.27 | 3.3 | 3.3 | 3.33 | 3.27 | 6.58M |
| October 09, 2025 | 3.33 | 3.31 | 3.31 | 3.36 | 3.24 | 12.4M |
| September 30, 2025 | 3.3 | 3.34 | 3.34 | 3.41 | 3.28 | 12.49M |
| September 29, 2025 | 3.24 | 3.28 | 3.28 | 3.29 | 3.16 | 12.38M |
| September 26, 2025 | 3.28 | 3.26 | 3.26 | 3.39 | 3.26 | 21.46M |
| September 25, 2025 | 3.19 | 3.28 | 3.28 | 3.34 | 3.18 | 21.69M |
| September 24, 2025 | 3.07 | 3.18 | 3.18 | 3.23 | 3.07 | 8.21M |
| September 23, 2025 | 3.14 | 3.13 | 3.13 | 3.19 | 3.1 | 12.57M |
| September 22, 2025 | 3.08 | 3.2 | 3.2 | 3.24 | 3.05 | 24.37M |
| September 19, 2025 | 3.13 | 3.09 | 3.09 | 3.13 | 3.07 | 4.87M |
| September 18, 2025 | 3.11 | 3.08 | 3.08 | 3.12 | 3.07 | 6.7M |
| September 17, 2025 | 3.12 | 3.09 | 3.09 | 3.13 | 3.09 | 7.58M |
| September 16, 2025 | 3.13 | 3.13 | 3.13 | 3.14 | 3.11 | 6.81M |
| September 15, 2025 | 3.12 | 3.13 | 3.13 | 3.14 | 3.1 | 5.86M |
| September 12, 2025 | 3.13 | 3.12 | 3.12 | 3.14 | 3.11 | 6.13M |
| September 11, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.11 | 5.58M |
| September 10, 2025 | 3.12 | 3.14 | 3.14 | 3.16 | 3.1 | 7M |
| September 09, 2025 | 3.14 | 3.11 | 3.11 | 3.14 | 3.1 | 6.94M |
| September 08, 2025 | 3.16 | 3.12 | 3.12 | 3.16 | 3.1 | 8.85M |
| September 05, 2025 | 3.15 | 3.17 | 3.17 | 3.17 | 3.12 | 5.29M |
| September 04, 2025 | 3.14 | 3.15 | 3.15 | 3.22 | 3.1 | 9.57M |
| September 03, 2025 | 3.11 | 3.14 | 3.14 | 3.14 | 3.06 | 7.9M |
| September 02, 2025 | 3.14 | 3.09 | 3.09 | 3.15 | 3.06 | 10.52M |
| September 01, 2025 | 3.14 | 3.13 | 3.13 | 3.18 | 3.12 | 8.02M |
| August 29, 2025 | 3.22 | 3.13 | 3.13 | 3.24 | 3.12 | 12.04M |
| August 28, 2025 | 3.18 | 3.21 | 3.21 | 3.26 | 3.16 | 19.7M |
| August 27, 2025 | 3.3 | 3.33 | 3.33 | 3.42 | 3.29 | 14.77M |
| August 26, 2025 | 3.2 | 3.33 | 3.33 | 3.38 | 3.2 | 20.9M |
| August 25, 2025 | 3.23 | 3.22 | 3.22 | 3.24 | 3.21 | 8.74M |
| August 22, 2025 | 3.27 | 3.24 | 3.24 | 3.27 | 3.23 | 8.72M |
| August 21, 2025 | 3.27 | 3.26 | 3.26 | 3.3 | 3.24 | 10.74M |
| August 20, 2025 | 3.25 | 3.29 | 3.29 | 3.31 | 3.23 | 8.93M |
| August 19, 2025 | 3.2 | 3.26 | 3.26 | 3.29 | 3.18 | 12.28M |
| August 18, 2025 | 3.2 | 3.21 | 3.21 | 3.21 | 3.17 | 10.72M |
| August 15, 2025 | 3.14 | 3.2 | 3.2 | 3.24 | 3.14 | 12.57M |
| August 14, 2025 | 3.14 | 3.15 | 3.15 | 3.17 | 3.12 | 10.44M |
| August 13, 2025 | 3.13 | 3.15 | 3.15 | 3.15 | 3.12 | 8.98M |
| August 12, 2025 | 3.07 | 3.15 | 3.15 | 3.17 | 3.07 | 15.3M |
| August 11, 2025 | 3.13 | 3.07 | 3.07 | 3.13 | 3.07 | 8.92M |
| August 08, 2025 | 3.06 | 3.1 | 3.1 | 3.14 | 3.04 | 8.28M |