4.03
+0.09(+2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3.91 | 3.94 | 3.94 | 3.95 | 3.9 | 9.34M |
| November 12, 2025 | 3.91 | 3.91 | 3.91 | 3.95 | 3.87 | 7.7M |
| November 11, 2025 | 3.87 | 3.91 | 3.91 | 3.93 | 3.85 | 7.96M |
| November 10, 2025 | 3.81 | 3.87 | 3.87 | 3.88 | 3.81 | 10.27M |
| November 07, 2025 | 3.91 | 3.82 | 3.82 | 3.95 | 3.75 | 19.01M |
| November 06, 2025 | 3.92 | 3.92 | 3.92 | 3.96 | 3.91 | 9.19M |
| November 05, 2025 | 3.89 | 3.94 | 3.94 | 3.97 | 3.89 | 8.86M |
| November 04, 2025 | 3.93 | 3.91 | 3.91 | 3.94 | 3.86 | 11.15M |
| November 03, 2025 | 3.84 | 3.93 | 3.93 | 3.99 | 3.82 | 14.24M |
| October 31, 2025 | 3.8 | 3.84 | 3.84 | 3.89 | 3.79 | 10.8M |
| October 30, 2025 | 3.79 | 3.8 | 3.8 | 3.86 | 3.76 | 11.71M |
| October 29, 2025 | 3.73 | 3.81 | 3.81 | 3.81 | 3.73 | 15.84M |
| October 28, 2025 | 3.75 | 3.82 | 3.82 | 3.88 | 3.73 | 19.66M |
| October 27, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.68 | 22.8M |
| October 24, 2025 | 3.73 | 3.77 | 3.77 | 3.81 | 3.7 | 23.63M |
| October 23, 2025 | 3.65 | 3.73 | 3.73 | 3.78 | 3.65 | 22.26M |
| October 22, 2025 | 3.58 | 3.68 | 3.68 | 3.76 | 3.56 | 32.9M |
| October 21, 2025 | 3.57 | 3.58 | 3.58 | 3.58 | 3.53 | 21.25M |
| October 20, 2025 | 3.51 | 3.56 | 3.56 | 3.59 | 3.5 | 28.09M |
| October 17, 2025 | 3.52 | 3.48 | 3.48 | 3.53 | 3.45 | 28.9M |
| October 16, 2025 | 3.53 | 3.52 | 3.52 | 3.61 | 3.5 | 29.7M |
| October 15, 2025 | 3.5 | 3.53 | 3.53 | 3.63 | 3.49 | 43.09M |
| October 14, 2025 | 3.5 | 3.49 | 3.49 | 3.6 | 3.48 | 93.63M |
| October 13, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 380,200 |
| October 10, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 801,000 |
| October 09, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0 |
| September 30, 2025 | 4.01 | 3.99 | 3.99 | 4.03 | 3.96 | 9.81M |
| September 29, 2025 | 3.95 | 4.01 | 4.01 | 4.07 | 3.86 | 15.49M |
| September 26, 2025 | 3.88 | 3.94 | 3.94 | 3.99 | 3.84 | 13.51M |
| September 25, 2025 | 3.98 | 3.89 | 3.89 | 4 | 3.89 | 12.01M |
| September 24, 2025 | 3.93 | 3.97 | 3.97 | 3.98 | 3.89 | 12.96M |
| September 23, 2025 | 4.08 | 3.93 | 3.93 | 4.08 | 3.87 | 19.96M |
| September 22, 2025 | 4.23 | 4.08 | 4.08 | 4.23 | 4.03 | 14.07M |
| September 19, 2025 | 4.23 | 4.14 | 4.14 | 4.23 | 4.11 | 16.31M |
| September 18, 2025 | 4.35 | 4.23 | 4.23 | 4.36 | 4.18 | 21.24M |
| September 17, 2025 | 4.31 | 4.35 | 4.35 | 4.5 | 4.3 | 26.26M |
| September 16, 2025 | 4.34 | 4.3 | 4.3 | 4.35 | 4.25 | 13.94M |
| September 15, 2025 | 4.31 | 4.35 | 4.35 | 4.36 | 4.26 | 14.54M |
| September 12, 2025 | 4.37 | 4.3 | 4.3 | 4.4 | 4.3 | 13.67M |
| September 11, 2025 | 4.33 | 4.37 | 4.37 | 4.42 | 4.29 | 19.23M |
| September 10, 2025 | 4.3 | 4.33 | 4.33 | 4.34 | 4.24 | 13.14M |
| September 09, 2025 | 4.3 | 4.27 | 4.27 | 4.33 | 4.26 | 12.66M |
| September 08, 2025 | 4.25 | 4.29 | 4.29 | 4.3 | 4.23 | 12.16M |
| September 05, 2025 | 4.16 | 4.22 | 4.22 | 4.23 | 4.14 | 13.23M |
| September 04, 2025 | 4.15 | 4.16 | 4.16 | 4.2 | 4.1 | 14.84M |
| September 03, 2025 | 4.24 | 4.12 | 4.12 | 4.29 | 4.1 | 15.73M |
| September 02, 2025 | 4.27 | 4.24 | 4.24 | 4.28 | 4.18 | 17.6M |
| September 01, 2025 | 4.27 | 4.27 | 4.27 | 4.33 | 4.18 | 16.45M |
| August 29, 2025 | 4.22 | 4.25 | 4.25 | 4.36 | 4.2 | 19.16M |
| August 28, 2025 | 4.27 | 4.24 | 4.24 | 4.3 | 4.09 | 20.17M |
| August 27, 2025 | 4.35 | 4.26 | 4.26 | 4.4 | 4.24 | 21.94M |
| August 26, 2025 | 4.35 | 4.35 | 4.35 | 4.4 | 4.3 | 20.56M |
| August 25, 2025 | 4.27 | 4.35 | 4.35 | 4.38 | 4.22 | 27.62M |
| August 22, 2025 | 4.3 | 4.27 | 4.27 | 4.31 | 4.22 | 17.47M |
| August 21, 2025 | 4.24 | 4.29 | 4.29 | 4.29 | 4.22 | 19.3M |
| August 20, 2025 | 4.15 | 4.23 | 4.23 | 4.26 | 4.15 | 16.67M |
| August 19, 2025 | 4.12 | 4.18 | 4.18 | 4.19 | 4.08 | 16M |
| August 18, 2025 | 4.07 | 4.12 | 4.12 | 4.14 | 4.06 | 15.69M |
| August 15, 2025 | 4.04 | 4.07 | 4.07 | 4.11 | 4.04 | 12.36M |
| August 14, 2025 | 4.18 | 4.05 | 4.05 | 4.19 | 4.04 | 15.91M |