4.06
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 3.98 | 6.38M |
| November 12, 2025 | 4.04 | 4 | 4 | 4.05 | 3.98 | 3.78M |
| November 11, 2025 | 4 | 4.01 | 4.01 | 4.04 | 3.98 | 4.24M |
| November 10, 2025 | 4.03 | 3.99 | 3.99 | 4.06 | 3.99 | 5.21M |
| November 07, 2025 | 4.07 | 4.03 | 4.03 | 4.07 | 4.03 | 4.16M |
| November 06, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.05 | 3.71M |
| November 05, 2025 | 4.06 | 4.09 | 4.09 | 4.09 | 4.03 | 4M |
| November 04, 2025 | 4.17 | 4.06 | 4.06 | 4.17 | 4.05 | 4.63M |
| November 03, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.02 | 6.2M |
| October 31, 2025 | 4.08 | 4.08 | 4.08 | 4.14 | 4.04 | 5.79M |
| October 30, 2025 | 4.07 | 4.01 | 4.01 | 4.08 | 4.01 | 5.18M |
| October 29, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 4.02 | 4.05M |
| October 28, 2025 | 4.07 | 4.06 | 4.06 | 4.09 | 4.03 | 4.73M |
| October 27, 2025 | 4.15 | 4.09 | 4.09 | 4.16 | 4.05 | 5.23M |
| October 24, 2025 | 4.19 | 4.11 | 4.11 | 4.2 | 4.08 | 7.98M |
| October 23, 2025 | 4.03 | 4.19 | 4.19 | 4.21 | 3.99 | 13.67M |
| October 22, 2025 | 4.06 | 4.01 | 4.01 | 4.06 | 4 | 2.94M |
| October 21, 2025 | 4.03 | 4.03 | 4.03 | 4.07 | 3.99 | 3.79M |
| October 20, 2025 | 3.98 | 3.99 | 3.99 | 4.04 | 3.98 | 3.79M |
| October 17, 2025 | 4.11 | 4 | 4 | 4.11 | 3.98 | 5.81M |
| October 16, 2025 | 4 | 4.1 | 4.1 | 4.18 | 3.95 | 8.92M |
| October 15, 2025 | 3.93 | 3.99 | 3.99 | 4 | 3.91 | 5.49M |
| October 14, 2025 | 4.02 | 3.93 | 3.93 | 4.05 | 3.92 | 5.2M |
| October 13, 2025 | 4 | 3.97 | 3.97 | 4 | 3.86 | 8.61M |
| October 10, 2025 | 4.08 | 4.05 | 4.05 | 4.12 | 4.04 | 4.15M |
| October 09, 2025 | 4.17 | 4.06 | 4.06 | 4.18 | 4.02 | 10.64M |
| September 30, 2025 | 4.25 | 4.18 | 4.18 | 4.25 | 4.14 | 7.65M |
| September 29, 2025 | 4.2 | 4.08 | 4.08 | 4.21 | 4.08 | 7.72M |
| September 26, 2025 | 4.25 | 4.19 | 4.19 | 4.26 | 4.07 | 9.84M |
| September 25, 2025 | 4.36 | 4.19 | 4.19 | 4.37 | 4.18 | 11.56M |
| September 24, 2025 | 4.39 | 4.35 | 4.35 | 4.47 | 4.26 | 12.01M |
| September 23, 2025 | 4.32 | 4.29 | 4.29 | 4.44 | 4.21 | 16.51M |
| September 22, 2025 | 4.15 | 4.28 | 4.28 | 4.28 | 4.09 | 11.56M |
| September 19, 2025 | 4.04 | 4.08 | 4.08 | 4.1 | 3.92 | 11.39M |
| September 18, 2025 | 4.28 | 4.02 | 4.02 | 4.28 | 4.02 | 18.13M |
| September 17, 2025 | 4.23 | 4.23 | 4.23 | 4.29 | 4.21 | 5.58M |
| September 16, 2025 | 4.29 | 4.25 | 4.25 | 4.34 | 4.2 | 9.34M |
| September 15, 2025 | 4.44 | 4.22 | 4.22 | 4.44 | 4.22 | 20.37M |
| September 12, 2025 | 4.37 | 4.44 | 4.44 | 4.46 | 4.25 | 18.09M |
| September 11, 2025 | 4.67 | 4.47 | 4.47 | 4.67 | 4.47 | 21.81M |
| September 10, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.63 | 8.83M |
| September 09, 2025 | 4.69 | 4.72 | 4.72 | 4.73 | 4.58 | 10.55M |
| September 08, 2025 | 4.7 | 4.65 | 4.65 | 4.88 | 4.58 | 15.01M |
| September 05, 2025 | 4.65 | 4.67 | 4.67 | 4.67 | 4.46 | 11.51M |
| September 04, 2025 | 4.62 | 4.64 | 4.64 | 4.75 | 4.57 | 11.91M |
| September 03, 2025 | 4.66 | 4.57 | 4.57 | 4.9 | 4.56 | 25.17M |
| September 02, 2025 | 5.05 | 4.8 | 4.8 | 5.06 | 4.8 | 32.76M |
| September 01, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 4.88 | 26.79M |
| August 29, 2025 | 4.58 | 4.81 | 4.81 | 4.81 | 4.57 | 22.75M |
| August 28, 2025 | 4.14 | 4.58 | 4.58 | 4.58 | 4.14 | 42.46M |
| August 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 23.46M |
| August 26, 2025 | 4.59 | 4.59 | 4.59 | 4.65 | 4.59 | 12.44M |
| August 25, 2025 | 5.14 | 4.83 | 4.83 | 5.33 | 4.83 | 36.32M |
| August 22, 2025 | 4.93 | 5.08 | 5.08 | 5.08 | 4.9 | 21.73M |
| August 21, 2025 | 4.66 | 4.89 | 4.89 | 4.89 | 4.62 | 21.59M |
| August 20, 2025 | 4.68 | 4.66 | 4.66 | 4.82 | 4.58 | 24.1M |
| August 19, 2025 | 4.51 | 4.68 | 4.68 | 4.68 | 4.46 | 15.34M |
| August 18, 2025 | 4.33 | 4.46 | 4.46 | 4.48 | 4.22 | 14.81M |
| August 15, 2025 | 4.27 | 4.32 | 4.32 | 4.37 | 4.27 | 11.74M |
| August 14, 2025 | 4.13 | 4.28 | 4.28 | 4.3 | 4.12 | 14.95M |