4.00
-0.02(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.02 | 4 | 4 | 4.08 | 4 | 25.21M |
| November 06, 2025 | 4.07 | 4.02 | 4.02 | 4.08 | 3.96 | 30.71M |
| November 05, 2025 | 4.02 | 4.06 | 4.06 | 4.1 | 4 | 37.37M |
| November 04, 2025 | 4 | 4.09 | 4.09 | 4.14 | 3.97 | 57.1M |
| November 03, 2025 | 3.94 | 4.02 | 4.02 | 4.03 | 3.93 | 40.46M |
| October 31, 2025 | 3.93 | 3.95 | 3.95 | 4.01 | 3.88 | 46.72M |
| October 30, 2025 | 4.18 | 3.94 | 3.94 | 4.19 | 3.9 | 82.16M |
| October 29, 2025 | 4.44 | 4.24 | 4.24 | 4.45 | 4.14 | 100.28M |
| October 28, 2025 | 4.79 | 4.6 | 4.6 | 4.86 | 4.56 | 100.37M |
| October 27, 2025 | 4.84 | 4.74 | 4.74 | 4.89 | 4.57 | 126.79M |
| October 24, 2025 | 4.39 | 4.85 | 4.85 | 4.85 | 4.32 | 63.17M |
| October 23, 2025 | 4.7 | 4.41 | 4.41 | 4.77 | 4.41 | 122.83M |
| October 22, 2025 | 4.48 | 4.9 | 4.9 | 4.9 | 4.38 | 172.89M |
| October 21, 2025 | 4.6 | 4.45 | 4.45 | 4.65 | 4.41 | 125.11M |
| October 20, 2025 | 4.06 | 4.57 | 4.57 | 4.57 | 4.02 | 115.06M |
| October 17, 2025 | 4.02 | 4.15 | 4.15 | 4.39 | 3.85 | 104.75M |
| October 16, 2025 | 4.13 | 4.07 | 4.07 | 4.25 | 4.03 | 91.31M |
| October 15, 2025 | 4.68 | 4.32 | 4.32 | 4.78 | 4.19 | 137.99M |
| October 14, 2025 | 4.17 | 4.52 | 4.52 | 4.52 | 4.17 | 57.39M |
| October 13, 2025 | 4.2 | 4.11 | 4.11 | 4.59 | 4.09 | 159.53M |
| October 10, 2025 | 4.3 | 4.42 | 4.42 | 4.42 | 4.26 | 55.72M |
| October 09, 2025 | 3.65 | 4.02 | 4.02 | 4.02 | 3.59 | 66.41M |
| September 30, 2025 | 3.68 | 3.65 | 3.65 | 3.69 | 3.63 | 12.64M |
| September 29, 2025 | 3.61 | 3.68 | 3.68 | 3.69 | 3.51 | 22.26M |
| September 26, 2025 | 3.56 | 3.6 | 3.6 | 3.65 | 3.51 | 16.44M |
| September 25, 2025 | 3.6 | 3.58 | 3.58 | 3.65 | 3.58 | 13.87M |
| September 24, 2025 | 3.6 | 3.61 | 3.61 | 3.62 | 3.54 | 14.05M |
| September 23, 2025 | 3.7 | 3.58 | 3.58 | 3.7 | 3.45 | 27.09M |
| September 22, 2025 | 3.71 | 3.69 | 3.69 | 3.72 | 3.62 | 18.53M |
| September 19, 2025 | 3.78 | 3.71 | 3.71 | 3.8 | 3.68 | 29.41M |
| September 18, 2025 | 3.95 | 3.81 | 3.81 | 3.95 | 3.75 | 36.51M |
| September 17, 2025 | 3.93 | 3.88 | 3.88 | 3.95 | 3.86 | 37.11M |
| September 16, 2025 | 3.83 | 3.98 | 3.98 | 4.09 | 3.8 | 64.6M |
| September 15, 2025 | 3.86 | 3.85 | 3.85 | 3.88 | 3.78 | 29.06M |
| September 12, 2025 | 3.95 | 3.85 | 3.85 | 3.96 | 3.84 | 44.18M |
| September 11, 2025 | 3.97 | 3.93 | 3.93 | 4.06 | 3.89 | 74.42M |
| September 10, 2025 | 3.83 | 4 | 4 | 4.18 | 3.74 | 105.55M |
| September 09, 2025 | 3.8 | 3.8 | 3.8 | 3.86 | 3.76 | 49.32M |
| September 08, 2025 | 3.81 | 3.76 | 3.76 | 3.85 | 3.73 | 58.4M |
| September 05, 2025 | 3.91 | 3.77 | 3.77 | 3.98 | 3.66 | 74.64M |
| September 04, 2025 | 3.61 | 3.75 | 3.75 | 3.93 | 3.61 | 80.26M |
| September 03, 2025 | 3.77 | 3.57 | 3.57 | 3.8 | 3.55 | 30.62M |
| September 02, 2025 | 3.6 | 3.71 | 3.71 | 3.74 | 3.51 | 33.21M |
| September 01, 2025 | 3.58 | 3.59 | 3.59 | 3.64 | 3.5 | 25.42M |
| August 29, 2025 | 3.6 | 3.57 | 3.57 | 3.65 | 3.54 | 18.83M |
| August 28, 2025 | 3.6 | 3.62 | 3.62 | 3.69 | 3.44 | 25.23M |
| August 27, 2025 | 3.75 | 3.61 | 3.61 | 3.77 | 3.6 | 24.29M |
| August 26, 2025 | 3.67 | 3.75 | 3.75 | 3.76 | 3.64 | 22.65M |
| August 25, 2025 | 3.66 | 3.67 | 3.67 | 3.69 | 3.6 | 23.98M |
| August 22, 2025 | 3.68 | 3.68 | 3.68 | 3.7 | 3.6 | 21.94M |
| August 21, 2025 | 3.65 | 3.68 | 3.68 | 3.7 | 3.62 | 17.3M |
| August 20, 2025 | 3.58 | 3.64 | 3.64 | 3.64 | 3.54 | 19.96M |
| August 19, 2025 | 3.49 | 3.57 | 3.57 | 3.58 | 3.44 | 25.2M |
| August 18, 2025 | 3.5 | 3.48 | 3.48 | 3.6 | 3.47 | 26.18M |
| August 15, 2025 | 3.5 | 3.47 | 3.47 | 3.55 | 3.46 | 20.97M |
| August 14, 2025 | 3.64 | 3.5 | 3.5 | 3.64 | 3.48 | 18.56M |
| August 13, 2025 | 3.69 | 3.63 | 3.63 | 3.71 | 3.61 | 14.7M |
| August 12, 2025 | 3.68 | 3.66 | 3.66 | 3.73 | 3.65 | 10.71M |
| August 11, 2025 | 3.67 | 3.69 | 3.69 | 3.71 | 3.64 | 14.64M |
| August 08, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.58 | 13.11M |