4.73
-0.02(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4.43 | 4.75 | 4.75 | 4.79 | 4.43 | 41.7M |
| November 12, 2025 | 4.8 | 4.69 | 4.69 | 4.83 | 4.66 | 43.14M |
| November 11, 2025 | 4.76 | 4.83 | 4.83 | 4.89 | 4.72 | 63.98M |
| November 10, 2025 | 5.15 | 4.85 | 4.85 | 5.2 | 4.84 | 119.47M |
| November 07, 2025 | 4.43 | 4.87 | 4.87 | 4.87 | 4.41 | 45.05M |
| November 06, 2025 | 4.35 | 4.43 | 4.43 | 4.46 | 4.34 | 14.33M |
| November 05, 2025 | 4.31 | 4.35 | 4.35 | 4.37 | 4.29 | 6.56M |
| November 04, 2025 | 4.35 | 4.33 | 4.33 | 4.37 | 4.3 | 10.03M |
| November 03, 2025 | 4.28 | 4.39 | 4.39 | 4.43 | 4.25 | 14.69M |
| October 31, 2025 | 4.28 | 4.29 | 4.29 | 4.31 | 4.27 | 5.61M |
| October 30, 2025 | 4.3 | 4.28 | 4.28 | 4.31 | 4.27 | 5.32M |
| October 29, 2025 | 4.28 | 4.3 | 4.3 | 4.31 | 4.26 | 4.44M |
| October 28, 2025 | 4.29 | 4.29 | 4.29 | 4.32 | 4.28 | 5.25M |
| October 27, 2025 | 4.32 | 4.3 | 4.3 | 4.37 | 4.25 | 12.47M |
| October 24, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.33 | 8.96M |
| October 23, 2025 | 4.34 | 4.39 | 4.39 | 4.39 | 4.33 | 8.71M |
| October 22, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.33 | 7.07M |
| October 21, 2025 | 4.3 | 4.36 | 4.36 | 4.36 | 4.3 | 7.32M |
| October 20, 2025 | 4.26 | 4.3 | 4.3 | 4.32 | 4.25 | 7.32M |
| October 17, 2025 | 4.28 | 4.25 | 4.25 | 4.32 | 4.24 | 5.98M |
| October 16, 2025 | 4.32 | 4.3 | 4.3 | 4.33 | 4.27 | 6.08M |
| October 15, 2025 | 4.32 | 4.32 | 4.32 | 4.36 | 4.31 | 7.1M |
| October 14, 2025 | 4.34 | 4.32 | 4.32 | 4.36 | 4.31 | 8.53M |
| October 13, 2025 | 4.23 | 4.34 | 4.34 | 4.35 | 4.18 | 10.49M |
| October 10, 2025 | 4.26 | 4.31 | 4.31 | 4.32 | 4.24 | 9.57M |
| October 09, 2025 | 4.2 | 4.26 | 4.26 | 4.27 | 4.19 | 5.77M |
| September 30, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.19 | 4.06M |
| September 29, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.14 | 4.41M |
| September 26, 2025 | 4.17 | 4.19 | 4.19 | 4.24 | 4.16 | 6.38M |
| September 25, 2025 | 4.2 | 4.18 | 4.18 | 4.22 | 4.15 | 4.88M |
| September 24, 2025 | 4.18 | 4.21 | 4.21 | 4.23 | 4.16 | 5.23M |
| September 23, 2025 | 4.22 | 4.18 | 4.18 | 4.23 | 4.1 | 9.69M |
| September 22, 2025 | 4.27 | 4.23 | 4.23 | 4.3 | 4.21 | 6.66M |
| September 19, 2025 | 4.31 | 4.3 | 4.3 | 4.33 | 4.27 | 6.06M |
| September 18, 2025 | 4.41 | 4.32 | 4.32 | 4.41 | 4.3 | 12.72M |
| September 17, 2025 | 4.38 | 4.4 | 4.4 | 4.41 | 4.37 | 7.81M |
| September 16, 2025 | 4.37 | 4.39 | 4.39 | 4.4 | 4.35 | 9.89M |
| September 15, 2025 | 4.39 | 4.36 | 4.36 | 4.4 | 4.34 | 7.69M |
| September 12, 2025 | 4.36 | 4.39 | 4.39 | 4.41 | 4.36 | 7.3M |
| September 11, 2025 | 4.36 | 4.37 | 4.37 | 4.37 | 4.33 | 6M |
| September 10, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.34 | 4.51M |
| September 09, 2025 | 4.39 | 4.37 | 4.37 | 4.41 | 4.35 | 6.29M |
| September 08, 2025 | 4.34 | 4.4 | 4.4 | 4.41 | 4.34 | 8.92M |
| September 05, 2025 | 4.36 | 4.36 | 4.36 | 4.37 | 4.33 | 6.26M |
| September 04, 2025 | 4.33 | 4.35 | 4.35 | 4.37 | 4.32 | 6.96M |
| September 03, 2025 | 4.43 | 4.34 | 4.34 | 4.43 | 4.33 | 9.63M |
| September 02, 2025 | 4.41 | 4.42 | 4.42 | 4.42 | 4.37 | 9.21M |
| September 01, 2025 | 4.43 | 4.42 | 4.42 | 4.44 | 4.37 | 8.86M |
| August 29, 2025 | 4.47 | 4.44 | 4.44 | 4.52 | 4.42 | 11.18M |
| August 28, 2025 | 4.5 | 4.47 | 4.47 | 4.53 | 4.37 | 19.76M |
| August 27, 2025 | 4.6 | 4.51 | 4.51 | 4.61 | 4.5 | 20.47M |
| August 26, 2025 | 4.56 | 4.6 | 4.6 | 4.61 | 4.56 | 21.67M |
| August 25, 2025 | 4.54 | 4.56 | 4.56 | 4.58 | 4.53 | 15.81M |
| August 22, 2025 | 4.57 | 4.54 | 4.54 | 4.57 | 4.51 | 15.87M |
| August 21, 2025 | 4.53 | 4.58 | 4.58 | 4.59 | 4.52 | 21.66M |
| August 20, 2025 | 4.5 | 4.53 | 4.53 | 4.53 | 4.49 | 11.83M |
| August 19, 2025 | 4.49 | 4.52 | 4.52 | 4.52 | 4.48 | 15.03M |
| August 18, 2025 | 4.48 | 4.49 | 4.49 | 4.5 | 4.46 | 12.2M |
| August 15, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.46 | 12.53M |
| August 14, 2025 | 4.52 | 4.48 | 4.48 | 4.52 | 4.47 | 13.71M |