4.45
-0.09(-1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.54 | 4.45 | 4.45 | 4.56 | 4.45 | 50.36M |
| November 06, 2025 | 4.45 | 4.54 | 4.54 | 4.56 | 4.44 | 65.73M |
| November 05, 2025 | 4.19 | 4.47 | 4.47 | 4.52 | 4.19 | 55.96M |
| November 04, 2025 | 4.45 | 4.41 | 4.41 | 4.47 | 4.37 | 48.15M |
| November 03, 2025 | 4.38 | 4.47 | 4.47 | 4.48 | 4.32 | 75.77M |
| October 31, 2025 | 4.19 | 4.38 | 4.38 | 4.5 | 4.17 | 117.41M |
| October 30, 2025 | 4.29 | 4.16 | 4.16 | 4.29 | 4.15 | 47.4M |
| October 29, 2025 | 4.23 | 4.29 | 4.29 | 4.3 | 4.14 | 53.09M |
| October 28, 2025 | 4.21 | 4.25 | 4.25 | 4.32 | 4.16 | 54.53M |
| October 27, 2025 | 4.17 | 4.18 | 4.18 | 4.22 | 4.13 | 39.73M |
| October 24, 2025 | 4.23 | 4.17 | 4.17 | 4.26 | 4.15 | 50.03M |
| October 23, 2025 | 4.31 | 4.25 | 4.25 | 4.36 | 4.16 | 60.64M |
| October 22, 2025 | 4.22 | 4.35 | 4.35 | 4.48 | 4.19 | 86.21M |
| October 21, 2025 | 4.15 | 4.23 | 4.23 | 4.33 | 4.15 | 71.45M |
| October 20, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.04 | 36.29M |
| October 17, 2025 | 4.06 | 4.07 | 4.07 | 4.25 | 4.05 | 63.94M |
| October 16, 2025 | 4.1 | 4.05 | 4.05 | 4.16 | 4.05 | 33.64M |
| October 15, 2025 | 4.07 | 4.12 | 4.12 | 4.13 | 4.02 | 36.14M |
| October 14, 2025 | 4.15 | 4.07 | 4.07 | 4.22 | 4.05 | 51.7M |
| October 13, 2025 | 4.1 | 4.13 | 4.13 | 4.2 | 4.06 | 59.18M |
| October 10, 2025 | 4.33 | 4.26 | 4.26 | 4.33 | 4.24 | 36.74M |
| October 09, 2025 | 4.37 | 4.33 | 4.33 | 4.38 | 4.24 | 68.88M |
| September 30, 2025 | 4.35 | 4.39 | 4.39 | 4.54 | 4.33 | 105.15M |
| September 29, 2025 | 4.29 | 4.24 | 4.24 | 4.33 | 4.17 | 63.4M |
| September 26, 2025 | 4.18 | 4.31 | 4.31 | 4.48 | 4.13 | 100.32M |
| September 25, 2025 | 4.22 | 4.19 | 4.19 | 4.25 | 4.15 | 46.36M |
| September 24, 2025 | 4.14 | 4.22 | 4.22 | 4.27 | 4.12 | 62.09M |
| September 23, 2025 | 4.35 | 4.16 | 4.16 | 4.37 | 3.99 | 96.24M |
| September 22, 2025 | 4.45 | 4.38 | 4.38 | 4.53 | 4.33 | 66.9M |
| September 19, 2025 | 4.32 | 4.36 | 4.36 | 4.52 | 4.32 | 76.19M |
| September 18, 2025 | 4.7 | 4.52 | 4.52 | 4.74 | 4.47 | 125.31M |
| September 17, 2025 | 4.85 | 4.69 | 4.69 | 4.93 | 4.68 | 134.51M |
| September 16, 2025 | 4.72 | 4.74 | 4.74 | 4.8 | 4.61 | 174.71M |
| September 15, 2025 | 4.31 | 4.72 | 4.72 | 4.72 | 4.31 | 105.71M |
| September 12, 2025 | 4.32 | 4.29 | 4.29 | 4.4 | 4.28 | 76.13M |
| September 11, 2025 | 4.2 | 4.34 | 4.34 | 4.35 | 4.06 | 108.46M |
| September 10, 2025 | 4.22 | 4.27 | 4.27 | 4.35 | 4.2 | 74.76M |
| September 09, 2025 | 4.23 | 4.22 | 4.22 | 4.35 | 4.18 | 88.91M |
| September 08, 2025 | 4.25 | 4.23 | 4.23 | 4.32 | 4.19 | 78.02M |
| September 05, 2025 | 4.29 | 4.26 | 4.26 | 4.3 | 4.11 | 107.61M |
| September 04, 2025 | 4.32 | 4.29 | 4.29 | 4.4 | 4.2 | 157.21M |
| September 03, 2025 | 4.15 | 4.32 | 4.32 | 4.37 | 4.07 | 195.48M |
| September 02, 2025 | 4.2 | 4.12 | 4.12 | 4.33 | 4.08 | 175.27M |
| September 01, 2025 | 3.83 | 4.18 | 4.18 | 4.18 | 3.81 | 119.68M |
| August 29, 2025 | 3.89 | 3.8 | 3.8 | 3.91 | 3.8 | 58.01M |
| August 28, 2025 | 3.81 | 3.87 | 3.87 | 3.87 | 3.77 | 70.47M |
| August 27, 2025 | 3.94 | 3.78 | 3.78 | 3.96 | 3.78 | 67.07M |
| August 26, 2025 | 4 | 3.94 | 3.94 | 4.01 | 3.92 | 63.51M |
| August 25, 2025 | 4.04 | 4.02 | 4.02 | 4.06 | 3.97 | 58.56M |
| August 22, 2025 | 4.06 | 4.05 | 4.05 | 4.07 | 4 | 51.53M |
| August 21, 2025 | 4.13 | 4.05 | 4.05 | 4.15 | 4.04 | 52.3M |
| August 20, 2025 | 4.1 | 4.13 | 4.13 | 4.17 | 4.05 | 66.43M |
| August 19, 2025 | 4.21 | 4.13 | 4.13 | 4.27 | 4.11 | 93.54M |
| August 18, 2025 | 4.27 | 4.2 | 4.2 | 4.29 | 4.17 | 80.67M |
| August 15, 2025 | 4.24 | 4.27 | 4.27 | 4.33 | 4.22 | 68.64M |
| August 14, 2025 | 4.35 | 4.27 | 4.27 | 4.44 | 4.26 | 88.32M |
| August 13, 2025 | 4.32 | 4.39 | 4.39 | 4.4 | 4.28 | 108.25M |
| August 12, 2025 | 4.4 | 4.42 | 4.42 | 4.57 | 4.33 | 179.88M |
| August 11, 2025 | 4.18 | 4.33 | 4.33 | 4.33 | 4.18 | 88.31M |
| August 08, 2025 | 4.14 | 4.19 | 4.19 | 4.29 | 4.06 | 108.98M |