4.25
+0.03(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4.17 | 4.22 | 4.22 | 4.25 | 4.17 | 11.89M |
| November 12, 2025 | 4.22 | 4.25 | 4.25 | 4.25 | 4.2 | 12.77M |
| November 11, 2025 | 4.22 | 4.22 | 4.22 | 4.25 | 4.19 | 11.27M |
| November 10, 2025 | 4.17 | 4.22 | 4.22 | 4.23 | 4.14 | 12.3M |
| November 07, 2025 | 4.17 | 4.17 | 4.17 | 4.2 | 4.15 | 10.49M |
| November 06, 2025 | 4.21 | 4.17 | 4.17 | 4.21 | 4.14 | 14.4M |
| November 05, 2025 | 4.13 | 4.2 | 4.2 | 4.23 | 4.1 | 19.5M |
| November 04, 2025 | 4.06 | 4.14 | 4.14 | 4.16 | 4.06 | 20.47M |
| November 03, 2025 | 4.04 | 4.06 | 4.06 | 4.08 | 4.03 | 13.85M |
| October 31, 2025 | 4.03 | 4.03 | 4.03 | 4.05 | 4 | 18.72M |
| October 30, 2025 | 4.03 | 3.96 | 3.96 | 4.04 | 3.95 | 14.51M |
| October 29, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 3.95 | 13.9M |
| October 28, 2025 | 4.02 | 4.03 | 4.03 | 4.06 | 4.01 | 11.26M |
| October 27, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 3.99 | 15.48M |
| October 24, 2025 | 4.11 | 4.05 | 4.05 | 4.13 | 4.03 | 17M |
| October 23, 2025 | 4.14 | 4.11 | 4.11 | 4.15 | 4.06 | 22.71M |
| October 22, 2025 | 4.15 | 4.12 | 4.12 | 4.17 | 4.08 | 29.53M |
| October 21, 2025 | 3.92 | 4.16 | 4.16 | 4.2 | 3.92 | 52.95M |
| October 20, 2025 | 3.88 | 3.93 | 3.93 | 3.93 | 3.86 | 10.63M |
| October 17, 2025 | 3.9 | 3.86 | 3.86 | 3.92 | 3.86 | 10.31M |
| October 16, 2025 | 3.91 | 3.9 | 3.9 | 3.92 | 3.87 | 8.89M |
| October 15, 2025 | 3.88 | 3.91 | 3.91 | 3.93 | 3.85 | 8.58M |
| October 14, 2025 | 3.88 | 3.88 | 3.88 | 3.92 | 3.86 | 12.39M |
| October 13, 2025 | 3.83 | 3.87 | 3.87 | 3.88 | 3.77 | 13.53M |
| October 10, 2025 | 3.82 | 3.9 | 3.9 | 3.91 | 3.82 | 14.66M |
| October 09, 2025 | 3.81 | 3.83 | 3.83 | 3.85 | 3.79 | 11.17M |
| September 30, 2025 | 3.83 | 3.8 | 3.8 | 3.84 | 3.8 | 8.74M |
| September 29, 2025 | 3.8 | 3.82 | 3.82 | 3.84 | 3.74 | 10.69M |
| September 26, 2025 | 3.77 | 3.79 | 3.79 | 3.86 | 3.76 | 11.89M |
| September 25, 2025 | 3.81 | 3.78 | 3.78 | 3.84 | 3.75 | 10.59M |
| September 24, 2025 | 3.78 | 3.81 | 3.81 | 3.83 | 3.74 | 12.04M |
| September 23, 2025 | 3.85 | 3.77 | 3.77 | 3.87 | 3.7 | 20.63M |
| September 22, 2025 | 3.93 | 3.88 | 3.88 | 3.94 | 3.86 | 17.59M |
| September 19, 2025 | 3.98 | 3.95 | 3.95 | 3.99 | 3.86 | 21.21M |
| September 18, 2025 | 4.04 | 3.98 | 3.98 | 4.07 | 3.96 | 21.04M |
| September 17, 2025 | 4.06 | 4.05 | 4.05 | 4.07 | 4.01 | 13.68M |
| September 16, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 4.02 | 17.28M |
| September 15, 2025 | 3.99 | 4.05 | 4.05 | 4.05 | 3.96 | 17.16M |
| September 12, 2025 | 4.02 | 4.01 | 4.01 | 4.04 | 3.99 | 19.49M |
| September 11, 2025 | 3.97 | 4.01 | 4.01 | 4.01 | 3.91 | 18.49M |
| September 10, 2025 | 3.99 | 3.95 | 3.95 | 3.99 | 3.93 | 10.62M |
| September 09, 2025 | 3.93 | 3.96 | 3.96 | 3.98 | 3.91 | 18.25M |
| September 08, 2025 | 3.91 | 3.92 | 3.92 | 3.96 | 3.9 | 16.97M |
| September 05, 2025 | 3.91 | 3.89 | 3.89 | 3.91 | 3.84 | 13.32M |
| September 04, 2025 | 3.85 | 3.9 | 3.9 | 3.92 | 3.85 | 15.49M |
| September 03, 2025 | 3.96 | 3.88 | 3.88 | 3.97 | 3.84 | 16.51M |
| September 02, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.9 | 16.55M |
| September 01, 2025 | 3.99 | 3.96 | 3.96 | 4.02 | 3.92 | 18.1M |
| August 29, 2025 | 3.97 | 3.97 | 3.97 | 4.11 | 3.96 | 26.7M |
| August 28, 2025 | 3.95 | 3.95 | 3.95 | 4 | 3.84 | 20.89M |
| August 27, 2025 | 4.06 | 3.96 | 3.96 | 4.07 | 3.95 | 16.01M |
| August 26, 2025 | 4.01 | 4.06 | 4.06 | 4.07 | 3.99 | 13.66M |
| August 25, 2025 | 4 | 4.02 | 4.02 | 4.05 | 3.99 | 20.1M |
| August 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.93 | 18.18M |
| August 21, 2025 | 3.97 | 3.99 | 3.99 | 4.01 | 3.96 | 16.48M |
| August 20, 2025 | 3.93 | 3.96 | 3.96 | 3.97 | 3.91 | 17.85M |
| August 19, 2025 | 3.92 | 3.93 | 3.93 | 3.97 | 3.89 | 18.06M |
| August 18, 2025 | 3.95 | 3.92 | 3.92 | 3.97 | 3.91 | 20.65M |
| August 15, 2025 | 3.93 | 3.94 | 3.94 | 3.99 | 3.93 | 17.87M |
| August 14, 2025 | 4 | 3.94 | 3.94 | 4.02 | 3.93 | 13.01M |