4.94
+0.45(+10.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.5 | 4.94 | 4.94 | 4.94 | 4.49 | 118.74M |
| November 06, 2025 | 4.65 | 4.49 | 4.49 | 4.68 | 4.45 | 66.87M |
| November 05, 2025 | 4.64 | 4.7 | 4.7 | 4.78 | 4.55 | 94.31M |
| November 04, 2025 | 4.7 | 4.73 | 4.73 | 4.88 | 4.41 | 123.4M |
| November 03, 2025 | 4.22 | 4.6 | 4.6 | 4.6 | 4.19 | 30.98M |
| October 31, 2025 | 4.12 | 4.18 | 4.18 | 4.37 | 4.1 | 45.05M |
| October 30, 2025 | 4.16 | 4.06 | 4.06 | 4.16 | 4 | 43.17M |
| October 29, 2025 | 4.49 | 4.23 | 4.23 | 4.51 | 4.12 | 54.88M |
| October 28, 2025 | 4.47 | 4.53 | 4.53 | 4.65 | 4.37 | 68.63M |
| October 27, 2025 | 4.3 | 4.38 | 4.38 | 4.7 | 4.2 | 67.77M |
| October 24, 2025 | 4.3 | 4.28 | 4.28 | 4.37 | 4.24 | 31.74M |
| October 23, 2025 | 4.21 | 4.2 | 4.2 | 4.3 | 4.13 | 25.44M |
| October 22, 2025 | 4.16 | 4.2 | 4.2 | 4.23 | 4.13 | 21.64M |
| October 21, 2025 | 4.02 | 4.17 | 4.17 | 4.17 | 3.95 | 29.92M |
| October 20, 2025 | 3.95 | 3.99 | 3.99 | 4.06 | 3.9 | 22.93M |
| October 17, 2025 | 3.87 | 3.91 | 3.91 | 4.04 | 3.87 | 25.13M |
| October 16, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.83 | 10.32M |
| October 15, 2025 | 3.89 | 3.89 | 3.89 | 3.93 | 3.86 | 10.83M |
| October 14, 2025 | 3.92 | 3.89 | 3.89 | 3.97 | 3.87 | 12.26M |
| October 13, 2025 | 3.83 | 3.88 | 3.88 | 3.9 | 3.68 | 17.3M |
| October 10, 2025 | 3.83 | 3.91 | 3.91 | 3.96 | 3.8 | 20.5M |
| October 09, 2025 | 3.86 | 3.84 | 3.84 | 3.9 | 3.8 | 11.2M |
| September 30, 2025 | 3.9 | 3.86 | 3.86 | 3.93 | 3.82 | 11.48M |
| September 29, 2025 | 3.83 | 3.89 | 3.89 | 3.92 | 3.73 | 13.6M |
| September 26, 2025 | 3.78 | 3.83 | 3.83 | 3.9 | 3.71 | 15.32M |
| September 25, 2025 | 3.83 | 3.78 | 3.78 | 3.88 | 3.77 | 12.59M |
| September 24, 2025 | 3.75 | 3.83 | 3.83 | 3.84 | 3.69 | 15.84M |
| September 23, 2025 | 3.8 | 3.75 | 3.75 | 3.81 | 3.62 | 17.87M |
| September 22, 2025 | 3.9 | 3.83 | 3.83 | 3.9 | 3.76 | 15.29M |
| September 19, 2025 | 3.95 | 3.89 | 3.89 | 3.97 | 3.83 | 21.82M |
| September 18, 2025 | 4.09 | 3.95 | 3.95 | 4.09 | 3.92 | 23.56M |
| September 17, 2025 | 4.16 | 4.08 | 4.08 | 4.16 | 4.06 | 14.42M |
| September 16, 2025 | 4.05 | 4.14 | 4.14 | 4.14 | 4.04 | 23.7M |
| September 15, 2025 | 4.03 | 4.03 | 4.03 | 4.05 | 3.97 | 12.82M |
| September 12, 2025 | 4.05 | 4.03 | 4.03 | 4.09 | 4 | 12.48M |
| September 11, 2025 | 4.09 | 4.05 | 4.05 | 4.1 | 3.96 | 20.57M |
| September 10, 2025 | 4.07 | 4.09 | 4.09 | 4.11 | 4.02 | 17.33M |
| September 09, 2025 | 4.01 | 4.05 | 4.05 | 4.11 | 4 | 16.64M |
| September 08, 2025 | 3.98 | 4.01 | 4.01 | 4.05 | 3.91 | 15.57M |
| September 05, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.85 | 18.1M |
| September 04, 2025 | 3.9 | 3.97 | 3.97 | 4.05 | 3.86 | 23.43M |
| September 03, 2025 | 4 | 3.88 | 3.88 | 4.01 | 3.85 | 15.07M |
| September 02, 2025 | 3.95 | 4 | 4 | 4.03 | 3.9 | 20.83M |
| September 01, 2025 | 3.89 | 3.95 | 3.95 | 4.04 | 3.85 | 19.67M |
| August 29, 2025 | 3.95 | 3.89 | 3.89 | 3.96 | 3.87 | 17.29M |
| August 28, 2025 | 4.01 | 3.96 | 3.96 | 4.11 | 3.79 | 30.16M |
| August 27, 2025 | 4.21 | 4.01 | 4.01 | 4.23 | 4 | 24.41M |
| August 26, 2025 | 4.12 | 4.22 | 4.22 | 4.24 | 4.07 | 19.35M |
| August 25, 2025 | 4.11 | 4.12 | 4.12 | 4.16 | 4.07 | 18.12M |
| August 22, 2025 | 4.14 | 4.1 | 4.1 | 4.15 | 4.03 | 19.06M |
| August 21, 2025 | 4.1 | 4.14 | 4.14 | 4.19 | 4.07 | 17.83M |
| August 20, 2025 | 4.05 | 4.09 | 4.09 | 4.09 | 4.02 | 14.04M |
| August 19, 2025 | 3.97 | 4.06 | 4.06 | 4.09 | 3.92 | 22.35M |
| August 18, 2025 | 4 | 3.97 | 3.97 | 4.04 | 3.94 | 17M |
| August 15, 2025 | 3.98 | 3.98 | 3.98 | 4.03 | 3.96 | 18.63M |
| August 14, 2025 | 4.11 | 3.99 | 3.99 | 4.13 | 3.96 | 17.4M |
| August 13, 2025 | 4.16 | 4.12 | 4.12 | 4.19 | 4.1 | 12.7M |
| August 12, 2025 | 4.18 | 4.15 | 4.15 | 4.22 | 4.11 | 13.68M |
| August 11, 2025 | 4.15 | 4.17 | 4.17 | 4.2 | 4.1 | 16.73M |
| August 08, 2025 | 4.09 | 4.09 | 4.09 | 4.1 | 4.02 | 11.92M |