4.17
+0.04(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.14 | 4.17 | 4.17 | 4.17 | 4.12 | 90.76M |
| November 06, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.12 | 44.02M |
| November 05, 2025 | 4.1 | 4.14 | 4.14 | 4.14 | 4.09 | 64.07M |
| November 04, 2025 | 4.13 | 4.11 | 4.11 | 4.13 | 4.1 | 59.63M |
| November 03, 2025 | 4.12 | 4.13 | 4.13 | 4.14 | 4.1 | 60.21M |
| October 31, 2025 | 4.11 | 4.12 | 4.12 | 4.13 | 4.09 | 63.35M |
| October 30, 2025 | 4.14 | 4.11 | 4.11 | 4.15 | 4.11 | 62.96M |
| October 29, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.1 | 44.86M |
| October 28, 2025 | 4.14 | 4.13 | 4.13 | 4.15 | 4.12 | 52.57M |
| October 27, 2025 | 4.13 | 4.14 | 4.14 | 4.16 | 4.1 | 87.84M |
| October 24, 2025 | 4.13 | 4.12 | 4.12 | 4.14 | 4.11 | 50.33M |
| October 23, 2025 | 4.1 | 4.13 | 4.13 | 4.14 | 4.09 | 62.11M |
| October 22, 2025 | 4.12 | 4.1 | 4.1 | 4.14 | 4.1 | 51.29M |
| October 21, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.08 | 64.59M |
| October 20, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.07 | 52.28M |
| October 17, 2025 | 4.12 | 4.09 | 4.09 | 4.14 | 4.08 | 64.79M |
| October 16, 2025 | 4.14 | 4.11 | 4.11 | 4.15 | 4.1 | 62.41M |
| October 15, 2025 | 4.15 | 4.14 | 4.14 | 4.17 | 4.12 | 83.08M |
| October 14, 2025 | 4.14 | 4.16 | 4.16 | 4.19 | 4.13 | 123.4M |
| October 13, 2025 | 4.2 | 4.17 | 4.17 | 4.26 | 4.16 | 163.66M |
| October 10, 2025 | 4.1 | 4.14 | 4.14 | 4.15 | 4.09 | 82.16M |
| October 09, 2025 | 4.07 | 4.11 | 4.11 | 4.12 | 4.05 | 73.86M |
| September 30, 2025 | 4.08 | 4.08 | 4.08 | 4.09 | 4.05 | 53.47M |
| September 29, 2025 | 4.08 | 4.07 | 4.07 | 4.09 | 4.02 | 77.78M |
| September 26, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.08 | 55.51M |
| September 25, 2025 | 4.13 | 4.09 | 4.09 | 4.13 | 4.08 | 79.7M |
| September 24, 2025 | 4.11 | 4.14 | 4.14 | 4.14 | 4.09 | 61.59M |
| September 23, 2025 | 4.15 | 4.12 | 4.12 | 4.16 | 4.08 | 88.56M |
| September 22, 2025 | 4.2 | 4.14 | 4.14 | 4.21 | 4.13 | 97.11M |
| September 19, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.17 | 80.87M |
| September 18, 2025 | 4.28 | 4.21 | 4.21 | 4.29 | 4.18 | 125.23M |
| September 17, 2025 | 4.33 | 4.29 | 4.29 | 4.35 | 4.26 | 93.56M |
| September 16, 2025 | 4.34 | 4.33 | 4.33 | 4.35 | 4.26 | 141.56M |
| September 15, 2025 | 4.31 | 4.35 | 4.35 | 4.35 | 4.29 | 128.58M |
| September 12, 2025 | 4.29 | 4.31 | 4.31 | 4.34 | 4.25 | 158.08M |
| September 11, 2025 | 4.2 | 4.29 | 4.29 | 4.31 | 4.19 | 180.95M |
| September 10, 2025 | 4.23 | 4.21 | 4.21 | 4.24 | 4.14 | 198.62M |
| September 09, 2025 | 4.33 | 4.31 | 4.31 | 4.34 | 4.27 | 99.52M |
| September 08, 2025 | 4.23 | 4.33 | 4.33 | 4.34 | 4.23 | 181.71M |
| September 05, 2025 | 4.21 | 4.23 | 4.23 | 4.23 | 4.16 | 90.12M |
| September 04, 2025 | 4.17 | 4.21 | 4.21 | 4.24 | 4.14 | 115.57M |
| September 03, 2025 | 4.26 | 4.17 | 4.17 | 4.28 | 4.15 | 106.04M |
| September 02, 2025 | 4.26 | 4.25 | 4.25 | 4.29 | 4.23 | 102.82M |
| September 01, 2025 | 4.26 | 4.26 | 4.26 | 4.31 | 4.22 | 111.92M |
| August 29, 2025 | 4.24 | 4.23 | 4.23 | 4.29 | 4.21 | 106.26M |
| August 28, 2025 | 4.29 | 4.24 | 4.24 | 4.31 | 4.17 | 135.21M |
| August 27, 2025 | 4.31 | 4.28 | 4.28 | 4.4 | 4.27 | 177.03M |
| August 26, 2025 | 4.25 | 4.33 | 4.33 | 4.34 | 4.24 | 167.99M |
| August 25, 2025 | 4.22 | 4.27 | 4.27 | 4.27 | 4.21 | 144.7M |
| August 22, 2025 | 4.23 | 4.22 | 4.22 | 4.24 | 4.18 | 100.47M |
| August 21, 2025 | 4.19 | 4.22 | 4.22 | 4.25 | 4.18 | 136.17M |
| August 20, 2025 | 4.17 | 4.19 | 4.19 | 4.19 | 4.15 | 89.19M |
| August 19, 2025 | 4.17 | 4.17 | 4.17 | 4.2 | 4.16 | 83.34M |
| August 18, 2025 | 4.15 | 4.17 | 4.17 | 4.18 | 4.14 | 90.89M |
| August 15, 2025 | 4.11 | 4.14 | 4.14 | 4.15 | 4.11 | 76.81M |
| August 14, 2025 | 4.17 | 4.13 | 4.13 | 4.18 | 4.11 | 65.48M |
| August 13, 2025 | 4.18 | 4.17 | 4.17 | 4.19 | 4.14 | 64.67M |
| August 12, 2025 | 4.19 | 4.18 | 4.18 | 4.22 | 4.16 | 70.97M |
| August 11, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.16 | 72.21M |
| August 08, 2025 | 4.16 | 4.2 | 4.2 | 4.21 | 4.15 | 91.21M |