4.25
-0.06(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3.81 | 4.31 | 4.31 | 4.46 | 3.81 | 164.18M |
| November 12, 2025 | 4.14 | 4.05 | 4.05 | 4.14 | 4.01 | 34.32M |
| November 11, 2025 | 4.12 | 4.15 | 4.15 | 4.16 | 4.07 | 67.24M |
| November 10, 2025 | 3.97 | 4.12 | 4.12 | 4.2 | 3.96 | 82.52M |
| November 07, 2025 | 3.81 | 3.96 | 3.96 | 4.02 | 3.8 | 57.78M |
| November 06, 2025 | 3.83 | 3.81 | 3.81 | 3.83 | 3.8 | 15.71M |
| November 05, 2025 | 3.74 | 3.83 | 3.83 | 3.84 | 3.72 | 27.46M |
| November 04, 2025 | 3.8 | 3.75 | 3.75 | 3.82 | 3.72 | 25.03M |
| November 03, 2025 | 3.86 | 3.81 | 3.81 | 3.87 | 3.78 | 26.33M |
| October 31, 2025 | 3.8 | 3.86 | 3.86 | 3.88 | 3.78 | 32.02M |
| October 30, 2025 | 3.83 | 3.79 | 3.79 | 3.85 | 3.78 | 23.05M |
| October 29, 2025 | 3.89 | 3.84 | 3.84 | 3.91 | 3.8 | 33.29M |
| October 28, 2025 | 3.91 | 3.91 | 3.91 | 3.94 | 3.88 | 19.36M |
| October 27, 2025 | 3.93 | 3.92 | 3.92 | 4 | 3.91 | 26.86M |
| October 24, 2025 | 3.99 | 3.91 | 3.91 | 4 | 3.9 | 27.62M |
| October 23, 2025 | 4.01 | 4 | 4 | 4.02 | 3.9 | 34.52M |
| October 22, 2025 | 4.07 | 4.01 | 4.01 | 4.1 | 4 | 30.91M |
| October 21, 2025 | 4.06 | 4.11 | 4.11 | 4.13 | 4 | 36.82M |
| October 20, 2025 | 4 | 4.03 | 4.03 | 4.07 | 3.95 | 37.75M |
| October 17, 2025 | 4.08 | 4.06 | 4.06 | 4.18 | 4.01 | 63.71M |
| October 16, 2025 | 3.97 | 4.06 | 4.06 | 4.15 | 3.97 | 63.91M |
| October 15, 2025 | 3.94 | 3.99 | 3.99 | 4.01 | 3.93 | 35.26M |
| October 14, 2025 | 3.99 | 3.96 | 3.96 | 4.06 | 3.93 | 45.85M |
| October 13, 2025 | 3.81 | 3.96 | 3.96 | 3.98 | 3.78 | 47.2M |
| October 10, 2025 | 3.88 | 3.93 | 3.93 | 3.96 | 3.84 | 48.35M |
| October 09, 2025 | 3.93 | 3.9 | 3.9 | 3.95 | 3.87 | 41.63M |
| September 30, 2025 | 3.9 | 3.88 | 3.88 | 3.95 | 3.83 | 44.76M |
| September 29, 2025 | 3.97 | 3.9 | 3.9 | 4.2 | 3.9 | 91.89M |
| September 26, 2025 | 3.83 | 3.87 | 3.87 | 3.88 | 3.76 | 52.4M |
| September 25, 2025 | 3.74 | 3.85 | 3.85 | 3.87 | 3.67 | 75.32M |
| September 24, 2025 | 3.63 | 3.75 | 3.75 | 3.76 | 3.59 | 39.46M |
| September 23, 2025 | 3.65 | 3.62 | 3.62 | 3.7 | 3.6 | 24.68M |
| September 22, 2025 | 3.64 | 3.67 | 3.67 | 3.75 | 3.61 | 31.34M |
| September 19, 2025 | 3.67 | 3.67 | 3.67 | 3.68 | 3.61 | 22.66M |
| September 18, 2025 | 3.73 | 3.67 | 3.67 | 3.74 | 3.62 | 47.21M |
| September 17, 2025 | 3.73 | 3.73 | 3.73 | 3.76 | 3.7 | 22.16M |
| September 16, 2025 | 3.71 | 3.73 | 3.73 | 3.76 | 3.7 | 26.3M |
| September 15, 2025 | 3.74 | 3.71 | 3.71 | 3.75 | 3.7 | 22.91M |
| September 12, 2025 | 3.75 | 3.74 | 3.74 | 3.78 | 3.72 | 26.85M |
| September 11, 2025 | 3.76 | 3.75 | 3.75 | 3.76 | 3.7 | 29.95M |
| September 10, 2025 | 3.75 | 3.76 | 3.76 | 3.78 | 3.68 | 30.36M |
| September 09, 2025 | 3.76 | 3.78 | 3.78 | 3.84 | 3.72 | 40.19M |
| September 08, 2025 | 3.79 | 3.75 | 3.75 | 3.8 | 3.73 | 22.82M |
| September 05, 2025 | 3.61 | 3.77 | 3.77 | 3.77 | 3.61 | 39.03M |
| September 04, 2025 | 3.71 | 3.6 | 3.6 | 3.72 | 3.55 | 34.53M |
| September 03, 2025 | 3.76 | 3.72 | 3.72 | 3.83 | 3.71 | 26.93M |
| September 02, 2025 | 3.73 | 3.75 | 3.75 | 3.79 | 3.73 | 31.07M |
| September 01, 2025 | 3.7 | 3.74 | 3.74 | 3.75 | 3.68 | 21.88M |
| August 29, 2025 | 3.8 | 3.73 | 3.73 | 3.8 | 3.72 | 24.43M |
| August 28, 2025 | 3.75 | 3.8 | 3.8 | 3.8 | 3.63 | 34.75M |
| August 27, 2025 | 3.86 | 3.73 | 3.73 | 3.88 | 3.73 | 43.09M |
| August 26, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.84 | 26.33M |
| August 25, 2025 | 3.86 | 3.87 | 3.87 | 3.89 | 3.84 | 30.83M |
| August 22, 2025 | 3.91 | 3.86 | 3.86 | 3.91 | 3.83 | 28M |
| August 21, 2025 | 3.89 | 3.9 | 3.9 | 3.93 | 3.88 | 33.56M |
| August 20, 2025 | 3.88 | 3.89 | 3.89 | 3.91 | 3.84 | 24.62M |
| August 19, 2025 | 3.87 | 3.89 | 3.89 | 3.89 | 3.82 | 32M |
| August 18, 2025 | 3.82 | 3.87 | 3.87 | 3.87 | 3.8 | 27.37M |
| August 15, 2025 | 3.75 | 3.82 | 3.82 | 3.82 | 3.75 | 25.54M |
| August 14, 2025 | 3.86 | 3.77 | 3.77 | 3.89 | 3.75 | 36.04M |