4.51
+0.04(+0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.48 | 4.51 | 4.51 | 4.58 | 4.46 | 33.8M |
| November 06, 2025 | 4.4 | 4.47 | 4.47 | 4.48 | 4.33 | 35.58M |
| November 05, 2025 | 4.37 | 4.4 | 4.4 | 4.42 | 4.34 | 21.05M |
| November 04, 2025 | 4.35 | 4.38 | 4.38 | 4.39 | 4.33 | 19.75M |
| November 03, 2025 | 4.29 | 4.38 | 4.38 | 4.38 | 4.28 | 27.88M |
| October 31, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.24 | 19.04M |
| October 30, 2025 | 4.29 | 4.27 | 4.27 | 4.33 | 4.26 | 21.21M |
| October 29, 2025 | 4.3 | 4.29 | 4.29 | 4.33 | 4.24 | 18.51M |
| October 28, 2025 | 4.24 | 4.3 | 4.3 | 4.32 | 4.23 | 21.91M |
| October 27, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.22 | 20.17M |
| October 24, 2025 | 4.28 | 4.25 | 4.25 | 4.3 | 4.24 | 17.79M |
| October 23, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.22 | 22.91M |
| October 22, 2025 | 4.15 | 4.26 | 4.26 | 4.3 | 4.14 | 35.76M |
| October 21, 2025 | 4.12 | 4.18 | 4.18 | 4.18 | 4.1 | 23.74M |
| October 20, 2025 | 4.05 | 4.12 | 4.12 | 4.13 | 4.05 | 19.15M |
| October 17, 2025 | 4.06 | 4.04 | 4.04 | 4.12 | 4.03 | 18.35M |
| October 16, 2025 | 4.12 | 4.06 | 4.06 | 4.13 | 4.05 | 18.87M |
| October 15, 2025 | 4.11 | 4.13 | 4.13 | 4.13 | 4.05 | 21.85M |
| October 14, 2025 | 4.1 | 4.04 | 4.04 | 4.14 | 4.04 | 22.44M |
| October 13, 2025 | 4.04 | 4.09 | 4.09 | 4.1 | 4 | 23.74M |
| October 10, 2025 | 4.04 | 4.13 | 4.13 | 4.16 | 4.01 | 31.96M |
| October 09, 2025 | 4.07 | 4.06 | 4.06 | 4.09 | 4.03 | 22.81M |
| September 30, 2025 | 4.11 | 4.06 | 4.06 | 4.12 | 4.06 | 23.2M |
| September 29, 2025 | 4.1 | 4.1 | 4.1 | 4.13 | 4.02 | 28.8M |
| September 26, 2025 | 4.11 | 4.09 | 4.09 | 4.18 | 4.07 | 26.02M |
| September 25, 2025 | 4.17 | 4.15 | 4.15 | 4.19 | 4.13 | 26.75M |
| September 24, 2025 | 4.18 | 4.17 | 4.17 | 4.2 | 4.11 | 28.95M |
| September 23, 2025 | 4.22 | 4.12 | 4.12 | 4.23 | 4.06 | 48.21M |
| September 22, 2025 | 4.32 | 4.23 | 4.23 | 4.4 | 4.2 | 54.23M |
| September 19, 2025 | 4.43 | 4.31 | 4.31 | 4.47 | 4.29 | 61.92M |
| September 18, 2025 | 4.6 | 4.46 | 4.46 | 4.65 | 4.36 | 120.62M |
| September 17, 2025 | 5.2 | 4.64 | 4.64 | 5.2 | 4.61 | 167.04M |
| September 16, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 8.8M |
| September 15, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 12, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 11, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 10, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 09, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| September 08, 2025 | 4.22 | 4.3 | 4.3 | 4.3 | 4.21 | 28.34M |
| September 05, 2025 | 4.17 | 4.22 | 4.22 | 4.22 | 4.1 | 23.59M |
| September 04, 2025 | 4.12 | 4.16 | 4.16 | 4.23 | 4.11 | 31.09M |
| September 03, 2025 | 4.2 | 4.12 | 4.12 | 4.23 | 4.1 | 20.12M |
| September 02, 2025 | 4.29 | 4.2 | 4.2 | 4.29 | 4.12 | 29.88M |
| September 01, 2025 | 4.15 | 4.27 | 4.27 | 4.27 | 4.11 | 35.1M |
| August 29, 2025 | 4.19 | 4.14 | 4.14 | 4.2 | 4.13 | 23.77M |
| August 28, 2025 | 4.21 | 4.19 | 4.19 | 4.27 | 4.04 | 45.53M |
| August 27, 2025 | 4.3 | 4.23 | 4.23 | 4.42 | 4.23 | 54.81M |
| August 26, 2025 | 4.25 | 4.28 | 4.28 | 4.31 | 4.23 | 28.9M |
| August 25, 2025 | 4.34 | 4.27 | 4.27 | 4.35 | 4.25 | 44.45M |
| August 22, 2025 | 4.41 | 4.36 | 4.36 | 4.44 | 4.29 | 49.94M |
| August 21, 2025 | 4.29 | 4.44 | 4.44 | 4.55 | 4.27 | 83.67M |
| August 20, 2025 | 4.28 | 4.28 | 4.28 | 4.34 | 4.22 | 39.95M |
| August 19, 2025 | 4.15 | 4.29 | 4.29 | 4.36 | 4.15 | 60.37M |
| August 18, 2025 | 4.15 | 4.17 | 4.17 | 4.2 | 4.14 | 33.34M |
| August 15, 2025 | 4.1 | 4.15 | 4.15 | 4.15 | 4.09 | 26.41M |
| August 14, 2025 | 4.22 | 4.11 | 4.11 | 4.22 | 4.09 | 36.09M |
| August 13, 2025 | 4.23 | 4.21 | 4.21 | 4.25 | 4.15 | 36.41M |
| August 12, 2025 | 4.27 | 4.22 | 4.22 | 4.32 | 4.22 | 33.85M |
| August 11, 2025 | 4.26 | 4.29 | 4.29 | 4.29 | 4.19 | 42.07M |
| August 08, 2025 | 4.26 | 4.28 | 4.28 | 4.4 | 4.22 | 60.6M |