4.21
+0.03(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4.11 | 4.18 | 4.18 | 4.19 | 4.11 | 9.51M |
| November 12, 2025 | 4.19 | 4.18 | 4.18 | 4.21 | 4.16 | 8.23M |
| November 11, 2025 | 4.11 | 4.19 | 4.19 | 4.21 | 4.11 | 9.59M |
| November 10, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.14 | 9.69M |
| November 07, 2025 | 4.11 | 4.17 | 4.17 | 4.18 | 4.1 | 11.62M |
| November 06, 2025 | 4.12 | 4.11 | 4.11 | 4.14 | 4.08 | 7.11M |
| November 05, 2025 | 4.07 | 4.12 | 4.12 | 4.13 | 4.05 | 11.95M |
| November 04, 2025 | 4.05 | 4.08 | 4.08 | 4.11 | 4.04 | 12.55M |
| November 03, 2025 | 4 | 4.05 | 4.05 | 4.07 | 4 | 12.16M |
| October 31, 2025 | 4 | 4 | 4 | 4.03 | 3.97 | 12.67M |
| October 30, 2025 | 4.04 | 4 | 4 | 4.04 | 3.98 | 8.86M |
| October 29, 2025 | 4.02 | 4.02 | 4.02 | 4.03 | 3.98 | 11.23M |
| October 28, 2025 | 4.04 | 4.02 | 4.02 | 4.07 | 4.02 | 7.3M |
| October 27, 2025 | 4.02 | 4.04 | 4.04 | 4.09 | 4 | 13.52M |
| October 24, 2025 | 4.11 | 4.03 | 4.03 | 4.12 | 4.03 | 13.13M |
| October 23, 2025 | 4.05 | 4.12 | 4.12 | 4.13 | 4.04 | 18.45M |
| October 22, 2025 | 4.02 | 4.06 | 4.06 | 4.06 | 4.01 | 13.09M |
| October 21, 2025 | 3.96 | 4.03 | 4.03 | 4.03 | 3.95 | 13.14M |
| October 20, 2025 | 3.93 | 3.96 | 3.96 | 3.96 | 3.89 | 8.91M |
| October 17, 2025 | 3.93 | 3.9 | 3.9 | 3.96 | 3.9 | 10.6M |
| October 16, 2025 | 3.96 | 3.92 | 3.92 | 3.96 | 3.91 | 7.3M |
| October 15, 2025 | 3.94 | 3.95 | 3.95 | 3.99 | 3.92 | 10.04M |
| October 14, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.91 | 9.84M |
| October 13, 2025 | 3.89 | 3.95 | 3.95 | 3.95 | 3.82 | 9.39M |
| October 10, 2025 | 3.88 | 3.94 | 3.94 | 3.97 | 3.86 | 11.71M |
| October 09, 2025 | 3.82 | 3.87 | 3.87 | 3.87 | 3.81 | 7.95M |
| September 30, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.82 | 6.7M |
| September 29, 2025 | 3.82 | 3.84 | 3.84 | 3.84 | 3.75 | 7.68M |
| September 26, 2025 | 3.81 | 3.82 | 3.82 | 3.85 | 3.78 | 5.53M |
| September 25, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.78 | 7.39M |
| September 24, 2025 | 3.79 | 3.82 | 3.82 | 3.84 | 3.78 | 7.97M |
| September 23, 2025 | 3.84 | 3.81 | 3.81 | 3.86 | 3.72 | 15.06M |
| September 22, 2025 | 3.9 | 3.87 | 3.87 | 3.93 | 3.84 | 10.78M |
| September 19, 2025 | 3.98 | 3.92 | 3.92 | 3.98 | 3.89 | 15.69M |
| September 18, 2025 | 4.06 | 3.98 | 3.98 | 4.06 | 3.95 | 18.56M |
| September 17, 2025 | 4.13 | 4.06 | 4.06 | 4.13 | 4.05 | 18.22M |
| September 16, 2025 | 4.04 | 4.15 | 4.15 | 4.15 | 4.02 | 14.32M |
| September 15, 2025 | 4.05 | 4.04 | 4.04 | 4.09 | 4.01 | 11.67M |
| September 12, 2025 | 4.09 | 4.07 | 4.07 | 4.1 | 4.05 | 12.95M |
| September 11, 2025 | 4.07 | 4.08 | 4.08 | 4.1 | 4.01 | 13.09M |
| September 10, 2025 | 4.09 | 4.08 | 4.08 | 4.12 | 4.04 | 10.68M |
| September 09, 2025 | 4.1 | 4.1 | 4.1 | 4.14 | 4.07 | 13.22M |
| September 08, 2025 | 4.01 | 4.1 | 4.1 | 4.11 | 4 | 14.75M |
| September 05, 2025 | 4.04 | 4.01 | 4.01 | 4.05 | 3.96 | 13.1M |
| September 04, 2025 | 3.99 | 4.03 | 4.03 | 4.05 | 3.95 | 14.07M |
| September 03, 2025 | 4.1 | 3.97 | 3.97 | 4.11 | 3.96 | 14.43M |
| September 02, 2025 | 4.13 | 4.09 | 4.09 | 4.14 | 4.04 | 11.72M |
| September 01, 2025 | 4.11 | 4.1 | 4.1 | 4.13 | 4.01 | 12.62M |
| August 29, 2025 | 4.06 | 4.08 | 4.08 | 4.16 | 4.05 | 20.34M |
| August 28, 2025 | 4.06 | 4.05 | 4.05 | 4.12 | 3.96 | 16.37M |
| August 27, 2025 | 4.15 | 4.08 | 4.08 | 4.21 | 4.07 | 14.98M |
| August 26, 2025 | 4.13 | 4.16 | 4.16 | 4.18 | 4.13 | 16.91M |
| August 25, 2025 | 4.07 | 4.09 | 4.09 | 4.1 | 4.06 | 11.38M |
| August 22, 2025 | 4.06 | 4.07 | 4.07 | 4.08 | 4.01 | 12.07M |
| August 21, 2025 | 4.04 | 4.07 | 4.07 | 4.07 | 4.01 | 11.1M |
| August 20, 2025 | 4 | 4.03 | 4.03 | 4.04 | 3.98 | 9.4M |
| August 19, 2025 | 3.97 | 3.99 | 3.99 | 4.01 | 3.95 | 8.52M |
| August 18, 2025 | 3.96 | 3.97 | 3.97 | 4.01 | 3.95 | 12.19M |
| August 15, 2025 | 3.96 | 3.96 | 3.96 | 3.99 | 3.96 | 11.73M |
| August 14, 2025 | 4.05 | 3.97 | 3.97 | 4.07 | 3.97 | 12.99M |