4.38
-0.14(-3.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 4.21 | 4.52 | 4.52 | 4.58 | 4.18 | 418.17M |
| November 10, 2025 | 4.19 | 4.26 | 4.26 | 4.36 | 4.19 | 242.36M |
| November 07, 2025 | 4.33 | 4.17 | 4.17 | 4.34 | 4.17 | 223.5M |
| November 06, 2025 | 4.46 | 4.24 | 4.24 | 4.51 | 4.17 | 338.41M |
| November 05, 2025 | 4.53 | 4.4 | 4.4 | 4.65 | 4.4 | 429.13M |
| November 04, 2025 | 4.43 | 4.63 | 4.63 | 4.77 | 4.43 | 586.44M |
| November 03, 2025 | 4.29 | 4.45 | 4.45 | 4.62 | 4.23 | 629.34M |
| October 31, 2025 | 4 | 4.2 | 4.2 | 4.35 | 3.99 | 349.28M |
| October 30, 2025 | 4.01 | 4.01 | 4.01 | 4.09 | 3.9 | 179.92M |
| October 29, 2025 | 3.95 | 4.05 | 4.05 | 4.16 | 3.89 | 219.98M |
| October 28, 2025 | 3.8 | 3.92 | 3.92 | 3.92 | 3.68 | 240.24M |
| October 27, 2025 | 3.78 | 3.8 | 3.8 | 3.82 | 3.71 | 150.23M |
| October 24, 2025 | 4.03 | 3.76 | 3.76 | 4.06 | 3.75 | 335.65M |
| October 23, 2025 | 4.21 | 4.1 | 4.1 | 4.43 | 4.06 | 278.06M |
| October 22, 2025 | 4.24 | 4.06 | 4.06 | 4.28 | 4.06 | 232.01M |
| October 21, 2025 | 4.12 | 4.28 | 4.28 | 4.35 | 4.11 | 288.36M |
| October 20, 2025 | 4.1 | 4.16 | 4.16 | 4.22 | 4 | 248.77M |
| October 17, 2025 | 4.12 | 4.07 | 4.07 | 4.24 | 3.99 | 256.97M |
| October 16, 2025 | 4.03 | 4.19 | 4.19 | 4.3 | 3.99 | 359.17M |
| October 15, 2025 | 3.88 | 4.03 | 4.03 | 4.05 | 3.86 | 250.34M |
| October 14, 2025 | 3.85 | 3.9 | 3.9 | 4.02 | 3.83 | 211.95M |
| October 13, 2025 | 3.62 | 3.88 | 3.88 | 3.89 | 3.62 | 212.95M |
| October 10, 2025 | 3.97 | 3.82 | 3.82 | 4.1 | 3.82 | 288.37M |
| October 09, 2025 | 4.04 | 3.91 | 3.91 | 4.08 | 3.84 | 301.82M |
| September 30, 2025 | 4.15 | 4.06 | 4.06 | 4.29 | 4.04 | 288.23M |
| September 29, 2025 | 3.92 | 4.07 | 4.07 | 4.1 | 3.83 | 364.09M |
| September 26, 2025 | 4.4 | 3.97 | 3.97 | 4.49 | 3.97 | 609.42M |
| September 25, 2025 | 4.11 | 4.41 | 4.41 | 4.41 | 4.11 | 485.9M |
| September 24, 2025 | 4.2 | 4.01 | 4.01 | 4.26 | 3.87 | 471.46M |
| September 23, 2025 | 4.01 | 4.29 | 4.29 | 4.5 | 3.97 | 557.79M |
| September 22, 2025 | 3.98 | 4.09 | 4.09 | 4.18 | 3.91 | 506.65M |
| September 19, 2025 | 3.89 | 4.03 | 4.03 | 4.28 | 3.85 | 698.43M |
| September 18, 2025 | 3.86 | 3.89 | 3.89 | 4.03 | 3.82 | 374.05M |
| September 17, 2025 | 3.8 | 3.83 | 3.83 | 3.98 | 3.73 | 404.03M |
| September 16, 2025 | 3.56 | 3.87 | 3.87 | 3.87 | 3.52 | 236.99M |
| September 15, 2025 | 3.48 | 3.52 | 3.52 | 3.6 | 3.48 | 227.24M |
| September 12, 2025 | 3.38 | 3.47 | 3.47 | 3.55 | 3.35 | 257.1M |
| September 11, 2025 | 3.33 | 3.36 | 3.36 | 3.36 | 3.29 | 178.32M |
| September 10, 2025 | 3.24 | 3.33 | 3.33 | 3.4 | 3.23 | 248.57M |
| September 09, 2025 | 3.31 | 3.26 | 3.26 | 3.35 | 3.25 | 270.99M |
| September 08, 2025 | 3.44 | 3.28 | 3.28 | 3.6 | 3.21 | 462.48M |
| September 05, 2025 | 3.92 | 3.56 | 3.56 | 3.93 | 3.56 | 481.76M |
| September 04, 2025 | 4 | 3.96 | 3.96 | 4.11 | 3.8 | 611.61M |
| September 03, 2025 | 3.98 | 4.22 | 4.22 | 4.22 | 3.86 | 570.37M |
| September 02, 2025 | 4 | 3.84 | 3.84 | 4.12 | 3.76 | 632.36M |
| September 01, 2025 | 3.65 | 3.88 | 3.88 | 3.88 | 3.47 | 270.34M |
| August 29, 2025 | 3.24 | 3.53 | 3.53 | 3.53 | 3.17 | 300.28M |
| August 28, 2025 | 3.2 | 3.21 | 3.21 | 3.31 | 3.11 | 246.36M |
| August 27, 2025 | 3.11 | 3.24 | 3.24 | 3.42 | 3.1 | 410.77M |
| August 26, 2025 | 3.02 | 3.11 | 3.11 | 3.15 | 3 | 202.07M |
| August 25, 2025 | 3.02 | 3.03 | 3.03 | 3.05 | 2.98 | 123.14M |
| August 22, 2025 | 3.05 | 3.03 | 3.03 | 3.05 | 2.99 | 103.96M |
| August 21, 2025 | 3.06 | 3.05 | 3.05 | 3.09 | 3.03 | 119.1M |
| August 20, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.02 | 109.95M |
| August 19, 2025 | 3.06 | 3.05 | 3.05 | 3.1 | 3.03 | 124.37M |
| August 18, 2025 | 3.09 | 3.07 | 3.07 | 3.12 | 3.04 | 168.03M |
| August 15, 2025 | 3.08 | 3.1 | 3.1 | 3.15 | 3.07 | 112.96M |
| August 14, 2025 | 3.21 | 3.1 | 3.1 | 3.22 | 3.08 | 153.7M |
| August 13, 2025 | 3.14 | 3.17 | 3.17 | 3.22 | 3.1 | 196.37M |
| August 12, 2025 | 3.24 | 3.14 | 3.14 | 3.27 | 3.12 | 251.72M |