4.11
-0.17(-3.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.19 | 4.11 | 4.11 | 4.28 | 4.06 | 204.06M |
| November 06, 2025 | 3.88 | 4.28 | 4.28 | 4.28 | 3.76 | 171.84M |
| November 05, 2025 | 3.92 | 3.89 | 3.89 | 3.97 | 3.76 | 205.22M |
| November 04, 2025 | 3.69 | 4.09 | 4.09 | 4.09 | 3.67 | 92.87M |
| November 03, 2025 | 3.68 | 3.72 | 3.72 | 3.73 | 3.62 | 46.86M |
| October 31, 2025 | 3.76 | 3.69 | 3.69 | 3.78 | 3.66 | 66.91M |
| October 30, 2025 | 3.74 | 3.79 | 3.79 | 3.92 | 3.71 | 122.13M |
| October 29, 2025 | 3.68 | 3.82 | 3.82 | 3.94 | 3.57 | 166M |
| October 28, 2025 | 3.53 | 3.68 | 3.68 | 3.88 | 3.48 | 127.06M |
| October 27, 2025 | 3.66 | 3.53 | 3.53 | 3.66 | 3.5 | 60.75M |
| October 24, 2025 | 3.71 | 3.72 | 3.72 | 3.88 | 3.64 | 42M |
| October 23, 2025 | 3.6 | 3.73 | 3.73 | 3.73 | 3.59 | 42.32M |
| October 22, 2025 | 3.58 | 3.6 | 3.6 | 3.64 | 3.55 | 21.22M |
| October 21, 2025 | 3.55 | 3.6 | 3.6 | 3.61 | 3.52 | 24.13M |
| October 20, 2025 | 3.53 | 3.54 | 3.54 | 3.55 | 3.49 | 22.1M |
| October 17, 2025 | 3.58 | 3.51 | 3.51 | 3.6 | 3.51 | 24.5M |
| October 16, 2025 | 3.55 | 3.54 | 3.54 | 3.6 | 3.51 | 27.83M |
| October 15, 2025 | 3.53 | 3.54 | 3.54 | 3.58 | 3.5 | 23.37M |
| October 14, 2025 | 3.55 | 3.53 | 3.53 | 3.6 | 3.51 | 39.15M |
| October 13, 2025 | 3.38 | 3.51 | 3.51 | 3.54 | 3.31 | 35.15M |
| October 10, 2025 | 3.38 | 3.47 | 3.47 | 3.5 | 3.34 | 31.77M |
| October 09, 2025 | 3.38 | 3.4 | 3.4 | 3.41 | 3.35 | 23.49M |
| September 30, 2025 | 3.29 | 3.33 | 3.33 | 3.38 | 3.28 | 23.89M |
| September 29, 2025 | 3.24 | 3.29 | 3.29 | 3.29 | 3.16 | 26.77M |
| September 26, 2025 | 3.2 | 3.22 | 3.22 | 3.27 | 3.16 | 18.57M |
| September 25, 2025 | 3.24 | 3.21 | 3.21 | 3.29 | 3.19 | 17.29M |
| September 24, 2025 | 3.19 | 3.22 | 3.22 | 3.25 | 3.17 | 19.31M |
| September 23, 2025 | 3.3 | 3.21 | 3.21 | 3.31 | 3.15 | 22.78M |
| September 22, 2025 | 3.39 | 3.3 | 3.3 | 3.4 | 3.26 | 21.39M |
| September 19, 2025 | 3.41 | 3.37 | 3.37 | 3.43 | 3.33 | 21.2M |
| September 18, 2025 | 3.54 | 3.4 | 3.4 | 3.55 | 3.38 | 35.76M |
| September 17, 2025 | 3.51 | 3.58 | 3.58 | 3.62 | 3.46 | 34.86M |
| September 16, 2025 | 3.56 | 3.54 | 3.54 | 3.56 | 3.44 | 25.38M |
| September 15, 2025 | 3.54 | 3.54 | 3.54 | 3.58 | 3.51 | 21.84M |
| September 12, 2025 | 3.55 | 3.57 | 3.57 | 3.61 | 3.53 | 35.88M |
| September 11, 2025 | 3.49 | 3.51 | 3.51 | 3.52 | 3.4 | 21.95M |
| September 10, 2025 | 3.44 | 3.49 | 3.49 | 3.51 | 3.43 | 19.55M |
| September 09, 2025 | 3.45 | 3.45 | 3.45 | 3.51 | 3.42 | 20.97M |
| September 08, 2025 | 3.4 | 3.46 | 3.46 | 3.49 | 3.4 | 20.35M |
| September 05, 2025 | 3.34 | 3.4 | 3.4 | 3.4 | 3.3 | 21.98M |
| September 04, 2025 | 3.32 | 3.33 | 3.33 | 3.37 | 3.27 | 26.65M |
| September 03, 2025 | 3.47 | 3.33 | 3.33 | 3.6 | 3.3 | 34.87M |
| September 02, 2025 | 3.41 | 3.45 | 3.45 | 3.5 | 3.35 | 29.04M |
| September 01, 2025 | 3.39 | 3.41 | 3.41 | 3.45 | 3.31 | 25.28M |
| August 29, 2025 | 3.38 | 3.35 | 3.35 | 3.4 | 3.34 | 19.82M |
| August 28, 2025 | 3.43 | 3.4 | 3.4 | 3.5 | 3.24 | 34.75M |
| August 27, 2025 | 3.6 | 3.43 | 3.43 | 3.64 | 3.42 | 29.09M |
| August 26, 2025 | 3.55 | 3.6 | 3.6 | 3.61 | 3.42 | 34.01M |
| August 25, 2025 | 3.54 | 3.58 | 3.58 | 3.61 | 3.53 | 25.29M |
| August 22, 2025 | 3.59 | 3.53 | 3.53 | 3.61 | 3.5 | 23.09M |
| August 21, 2025 | 3.62 | 3.59 | 3.59 | 3.63 | 3.57 | 14.29M |
| August 20, 2025 | 3.53 | 3.61 | 3.61 | 3.62 | 3.53 | 20.4M |
| August 19, 2025 | 3.51 | 3.55 | 3.55 | 3.55 | 3.47 | 16.94M |
| August 18, 2025 | 3.56 | 3.49 | 3.49 | 3.59 | 3.49 | 22.66M |
| August 15, 2025 | 3.5 | 3.55 | 3.55 | 3.6 | 3.47 | 15.55M |
| August 14, 2025 | 3.63 | 3.53 | 3.53 | 3.64 | 3.51 | 20.76M |
| August 13, 2025 | 3.55 | 3.61 | 3.61 | 3.63 | 3.55 | 21.27M |
| August 12, 2025 | 3.58 | 3.55 | 3.55 | 3.59 | 3.53 | 13.4M |
| August 11, 2025 | 3.56 | 3.58 | 3.58 | 3.6 | 3.51 | 16.84M |
| August 08, 2025 | 3.51 | 3.55 | 3.55 | 3.55 | 3.49 | 13.83M |