4.39
+0.05(+1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.35 | 4.39 | 4.39 | 4.4 | 4.32 | 18.41M |
| November 06, 2025 | 4.33 | 4.34 | 4.34 | 4.37 | 4.31 | 16.61M |
| November 05, 2025 | 4.28 | 4.33 | 4.33 | 4.36 | 4.27 | 17.54M |
| November 04, 2025 | 4.23 | 4.3 | 4.3 | 4.31 | 4.23 | 14.94M |
| November 03, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.21 | 12.02M |
| October 31, 2025 | 4.23 | 4.25 | 4.25 | 4.27 | 4.21 | 11.51M |
| October 30, 2025 | 4.29 | 4.21 | 4.21 | 4.29 | 4.21 | 14.87M |
| October 29, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.21 | 14.09M |
| October 28, 2025 | 4.27 | 4.26 | 4.26 | 4.31 | 4.25 | 12.83M |
| October 27, 2025 | 4.3 | 4.27 | 4.27 | 4.31 | 4.21 | 16.32M |
| October 24, 2025 | 4.38 | 4.29 | 4.29 | 4.38 | 4.29 | 15.75M |
| October 23, 2025 | 4.3 | 4.35 | 4.35 | 4.35 | 4.26 | 18.74M |
| October 22, 2025 | 4.26 | 4.28 | 4.28 | 4.32 | 4.25 | 13.86M |
| October 21, 2025 | 4.16 | 4.27 | 4.27 | 4.28 | 4.16 | 22.54M |
| October 20, 2025 | 4.16 | 4.16 | 4.16 | 4.2 | 4.14 | 12.37M |
| October 17, 2025 | 4.18 | 4.15 | 4.15 | 4.2 | 4.13 | 10.59M |
| October 16, 2025 | 4.22 | 4.17 | 4.17 | 4.23 | 4.15 | 9.46M |
| October 15, 2025 | 4.2 | 4.23 | 4.23 | 4.24 | 4.18 | 10.82M |
| October 14, 2025 | 4.21 | 4.2 | 4.2 | 4.26 | 4.19 | 13.24M |
| October 13, 2025 | 4.14 | 4.2 | 4.2 | 4.21 | 4.09 | 17.6M |
| October 10, 2025 | 4.17 | 4.23 | 4.23 | 4.25 | 4.15 | 16.95M |
| October 09, 2025 | 4.16 | 4.18 | 4.18 | 4.18 | 4.14 | 11.07M |
| September 30, 2025 | 4.2 | 4.15 | 4.15 | 4.22 | 4.15 | 12.4M |
| September 29, 2025 | 4.13 | 4.2 | 4.2 | 4.23 | 4.09 | 21.18M |
| September 26, 2025 | 4.08 | 4.13 | 4.13 | 4.19 | 4.06 | 13.22M |
| September 25, 2025 | 4.13 | 4.09 | 4.09 | 4.15 | 4.08 | 12.14M |
| September 24, 2025 | 4.09 | 4.15 | 4.15 | 4.16 | 4.06 | 12.26M |
| September 23, 2025 | 4.14 | 4.1 | 4.1 | 4.15 | 4 | 21.4M |
| September 22, 2025 | 4.14 | 4.12 | 4.12 | 4.16 | 4.08 | 13.74M |
| September 19, 2025 | 4.18 | 4.15 | 4.15 | 4.19 | 4.11 | 16.5M |
| September 18, 2025 | 4.28 | 4.18 | 4.18 | 4.28 | 4.14 | 20.83M |
| September 17, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.23 | 11.8M |
| September 16, 2025 | 4.25 | 4.29 | 4.29 | 4.29 | 4.23 | 9.86M |
| September 15, 2025 | 4.29 | 4.25 | 4.25 | 4.31 | 4.24 | 12.7M |
| September 12, 2025 | 4.33 | 4.3 | 4.3 | 4.36 | 4.29 | 15.86M |
| September 11, 2025 | 4.27 | 4.32 | 4.32 | 4.33 | 4.2 | 21.47M |
| September 10, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.24 | 11.32M |
| September 09, 2025 | 4.28 | 4.26 | 4.26 | 4.33 | 4.24 | 14.27M |
| September 08, 2025 | 4.27 | 4.28 | 4.28 | 4.31 | 4.25 | 12.38M |
| September 05, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.19 | 19.49M |
| September 04, 2025 | 4.22 | 4.26 | 4.26 | 4.33 | 4.18 | 23.47M |
| September 03, 2025 | 4.32 | 4.21 | 4.21 | 4.34 | 4.2 | 17.05M |
| September 02, 2025 | 4.35 | 4.32 | 4.32 | 4.38 | 4.26 | 21.52M |
| September 01, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.31 | 14.87M |
| August 29, 2025 | 4.4 | 4.36 | 4.36 | 4.44 | 4.35 | 17.85M |
| August 28, 2025 | 4.46 | 4.41 | 4.41 | 4.51 | 4.27 | 33.81M |
| August 27, 2025 | 4.66 | 4.48 | 4.48 | 4.67 | 4.46 | 44.75M |
| August 26, 2025 | 4.67 | 4.67 | 4.67 | 4.71 | 4.64 | 19.21M |
| August 25, 2025 | 4.67 | 4.67 | 4.67 | 4.73 | 4.65 | 27.59M |
| August 22, 2025 | 4.65 | 4.67 | 4.67 | 4.68 | 4.61 | 19.41M |
| August 21, 2025 | 4.7 | 4.64 | 4.64 | 4.71 | 4.63 | 26.29M |
| August 20, 2025 | 4.61 | 4.68 | 4.68 | 4.7 | 4.59 | 35.94M |
| August 19, 2025 | 4.5 | 4.66 | 4.66 | 4.77 | 4.49 | 72.58M |
| August 18, 2025 | 4.54 | 4.51 | 4.51 | 4.57 | 4.48 | 24.57M |
| August 15, 2025 | 4.47 | 4.5 | 4.5 | 4.58 | 4.46 | 27.23M |
| August 14, 2025 | 4.62 | 4.48 | 4.48 | 4.67 | 4.46 | 32.78M |
| August 13, 2025 | 4.54 | 4.61 | 4.61 | 4.67 | 4.49 | 41.64M |
| August 12, 2025 | 4.57 | 4.52 | 4.52 | 4.59 | 4.49 | 22.52M |
| August 11, 2025 | 4.42 | 4.57 | 4.57 | 4.64 | 4.41 | 39.19M |
| August 08, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.39 | 10.88M |