4.01
+0.03(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.99 | 4.01 | 4.01 | 4.07 | 3.97 | 24.74M |
| November 06, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.89 | 20.81M |
| November 05, 2025 | 3.94 | 3.98 | 3.98 | 3.99 | 3.91 | 20.03M |
| November 04, 2025 | 3.93 | 3.96 | 3.96 | 4.02 | 3.84 | 33.76M |
| November 03, 2025 | 3.76 | 3.94 | 3.94 | 3.95 | 3.7 | 35.12M |
| October 31, 2025 | 3.72 | 3.75 | 3.75 | 3.81 | 3.69 | 22.81M |
| October 30, 2025 | 3.77 | 3.73 | 3.73 | 3.82 | 3.73 | 19.04M |
| October 29, 2025 | 3.78 | 3.77 | 3.77 | 3.8 | 3.73 | 16.71M |
| October 28, 2025 | 3.74 | 3.78 | 3.78 | 3.82 | 3.73 | 17.89M |
| October 27, 2025 | 3.8 | 3.76 | 3.76 | 3.84 | 3.73 | 26.87M |
| October 24, 2025 | 3.84 | 3.77 | 3.77 | 3.86 | 3.76 | 23.9M |
| October 23, 2025 | 3.86 | 3.84 | 3.84 | 3.88 | 3.79 | 20.45M |
| October 22, 2025 | 3.9 | 3.89 | 3.89 | 3.95 | 3.85 | 20.6M |
| October 21, 2025 | 3.95 | 3.91 | 3.91 | 3.95 | 3.87 | 22.96M |
| October 20, 2025 | 3.87 | 3.95 | 3.95 | 4.05 | 3.87 | 34.19M |
| October 17, 2025 | 3.9 | 3.85 | 3.85 | 3.95 | 3.85 | 34.71M |
| October 16, 2025 | 4 | 3.89 | 3.89 | 4.07 | 3.87 | 48.31M |
| October 15, 2025 | 3.84 | 4 | 4 | 4.05 | 3.83 | 66.01M |
| October 14, 2025 | 3.78 | 3.84 | 3.84 | 3.98 | 3.74 | 66.16M |
| October 13, 2025 | 3.5 | 3.79 | 3.79 | 3.92 | 3.4 | 65.05M |
| October 10, 2025 | 3.52 | 3.58 | 3.58 | 3.6 | 3.5 | 29.96M |
| October 09, 2025 | 3.58 | 3.54 | 3.54 | 3.6 | 3.49 | 31.88M |
| September 30, 2025 | 3.66 | 3.58 | 3.58 | 3.66 | 3.56 | 38.87M |
| September 29, 2025 | 3.74 | 3.63 | 3.63 | 3.75 | 3.54 | 77.22M |
| September 26, 2025 | 3.44 | 3.73 | 3.73 | 3.73 | 3.37 | 45.42M |
| September 25, 2025 | 3.38 | 3.39 | 3.39 | 3.45 | 3.36 | 24.39M |
| September 24, 2025 | 3.3 | 3.38 | 3.38 | 3.39 | 3.28 | 22.22M |
| September 23, 2025 | 3.37 | 3.3 | 3.3 | 3.38 | 3.21 | 26.89M |
| September 22, 2025 | 3.38 | 3.38 | 3.38 | 3.39 | 3.33 | 16.98M |
| September 19, 2025 | 3.37 | 3.38 | 3.38 | 3.4 | 3.33 | 19.67M |
| September 18, 2025 | 3.49 | 3.37 | 3.37 | 3.49 | 3.34 | 29.46M |
| September 17, 2025 | 3.54 | 3.49 | 3.49 | 3.55 | 3.47 | 25.97M |
| September 16, 2025 | 3.52 | 3.55 | 3.55 | 3.55 | 3.48 | 17.97M |
| September 15, 2025 | 3.57 | 3.51 | 3.51 | 3.57 | 3.49 | 23.62M |
| September 12, 2025 | 3.6 | 3.56 | 3.56 | 3.61 | 3.54 | 21.52M |
| September 11, 2025 | 3.56 | 3.61 | 3.61 | 3.62 | 3.51 | 27.57M |
| September 10, 2025 | 3.5 | 3.57 | 3.57 | 3.6 | 3.5 | 27.51M |
| September 09, 2025 | 3.59 | 3.5 | 3.5 | 3.6 | 3.49 | 21.42M |
| September 08, 2025 | 3.55 | 3.55 | 3.55 | 3.57 | 3.49 | 21.33M |
| September 05, 2025 | 3.5 | 3.57 | 3.57 | 3.57 | 3.43 | 24.93M |
| September 04, 2025 | 3.53 | 3.5 | 3.5 | 3.59 | 3.45 | 25.13M |
| September 03, 2025 | 3.62 | 3.53 | 3.53 | 3.65 | 3.51 | 23.25M |
| September 02, 2025 | 3.71 | 3.63 | 3.63 | 3.73 | 3.59 | 32.79M |
| September 01, 2025 | 3.66 | 3.72 | 3.72 | 3.79 | 3.66 | 32.42M |
| August 29, 2025 | 3.7 | 3.66 | 3.66 | 3.7 | 3.64 | 25.39M |
| August 28, 2025 | 3.7 | 3.72 | 3.72 | 3.76 | 3.59 | 40.87M |
| August 27, 2025 | 3.93 | 3.74 | 3.74 | 3.97 | 3.73 | 48.7M |
| August 26, 2025 | 4.06 | 3.94 | 3.94 | 4.06 | 3.9 | 34.32M |
| August 25, 2025 | 3.97 | 4.04 | 4.04 | 4.05 | 3.89 | 39.01M |
| August 22, 2025 | 3.94 | 3.97 | 3.97 | 4 | 3.91 | 32.61M |
| August 21, 2025 | 3.96 | 3.98 | 3.98 | 4.25 | 3.94 | 46.76M |
| August 20, 2025 | 3.9 | 3.95 | 3.95 | 3.95 | 3.86 | 24.74M |
| August 19, 2025 | 3.95 | 3.9 | 3.9 | 3.98 | 3.88 | 29.9M |
| August 18, 2025 | 3.99 | 3.94 | 3.94 | 4 | 3.92 | 32.04M |
| August 15, 2025 | 3.87 | 3.98 | 3.98 | 3.98 | 3.87 | 28.98M |
| August 14, 2025 | 4.04 | 3.88 | 3.88 | 4.04 | 3.88 | 50.07M |
| August 13, 2025 | 4.18 | 4.04 | 4.04 | 4.2 | 4.01 | 57.22M |
| August 12, 2025 | 4.33 | 4.12 | 4.12 | 4.49 | 4.08 | 91.83M |
| August 11, 2025 | 4.16 | 4.32 | 4.32 | 4.35 | 4.02 | 65.48M |
| August 08, 2025 | 4.1 | 4.21 | 4.21 | 4.29 | 4.04 | 84.17M |