4.16
+0.04(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 3.99 | 4.12 | 4.12 | 4.13 | 3.99 | 18.43M |
| November 12, 2025 | 4.13 | 4.08 | 4.08 | 4.22 | 4.07 | 22.74M |
| November 11, 2025 | 4.07 | 4.12 | 4.12 | 4.13 | 4.05 | 23.8M |
| November 10, 2025 | 4.02 | 4.08 | 4.08 | 4.11 | 3.99 | 20.48M |
| November 07, 2025 | 3.99 | 4 | 4 | 4.03 | 3.97 | 15.85M |
| November 06, 2025 | 3.97 | 3.98 | 3.98 | 4 | 3.95 | 12.75M |
| November 05, 2025 | 3.94 | 3.98 | 3.98 | 3.99 | 3.91 | 14.81M |
| November 04, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.92 | 10.34M |
| November 03, 2025 | 3.93 | 3.95 | 3.95 | 3.95 | 3.9 | 11.25M |
| October 31, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.89 | 9.48M |
| October 30, 2025 | 3.95 | 3.89 | 3.89 | 3.96 | 3.89 | 15.26M |
| October 29, 2025 | 3.94 | 3.96 | 3.96 | 3.96 | 3.88 | 24.71M |
| October 28, 2025 | 4.04 | 3.96 | 3.96 | 4.04 | 3.95 | 47M |
| October 27, 2025 | 4.13 | 4.15 | 4.15 | 4.15 | 4.1 | 16.38M |
| October 24, 2025 | 4.18 | 4.13 | 4.13 | 4.21 | 4.11 | 20.29M |
| October 23, 2025 | 4.16 | 4.19 | 4.19 | 4.2 | 4.12 | 15.96M |
| October 22, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.16 | 18.34M |
| October 21, 2025 | 4.06 | 4.19 | 4.19 | 4.2 | 4.06 | 29.29M |
| October 20, 2025 | 4.06 | 4.07 | 4.07 | 4.1 | 4.03 | 13.29M |
| October 17, 2025 | 4.11 | 4.03 | 4.03 | 4.16 | 4.02 | 17.03M |
| October 16, 2025 | 4.2 | 4.14 | 4.14 | 4.21 | 4.1 | 23.49M |
| October 15, 2025 | 4.11 | 4.2 | 4.2 | 4.21 | 4.1 | 31.15M |
| October 14, 2025 | 4.07 | 4.11 | 4.11 | 4.21 | 4.06 | 25.04M |
| October 13, 2025 | 4 | 4.06 | 4.06 | 4.07 | 3.95 | 18.92M |
| October 10, 2025 | 4.04 | 4.12 | 4.12 | 4.19 | 4.03 | 23.29M |
| October 09, 2025 | 4.06 | 4.06 | 4.06 | 4.07 | 4.02 | 14.64M |
| September 30, 2025 | 4.08 | 4.04 | 4.04 | 4.11 | 4.04 | 11.99M |
| September 29, 2025 | 4.05 | 4.08 | 4.08 | 4.12 | 3.99 | 13.67M |
| September 26, 2025 | 4.05 | 4.07 | 4.07 | 4.14 | 3.99 | 18.09M |
| September 25, 2025 | 4.17 | 4.08 | 4.08 | 4.19 | 4.07 | 18.9M |
| September 24, 2025 | 4.02 | 4.15 | 4.15 | 4.19 | 3.98 | 26.16M |
| September 23, 2025 | 4.1 | 4.02 | 4.02 | 4.11 | 3.92 | 25.18M |
| September 22, 2025 | 4.12 | 4.11 | 4.11 | 4.15 | 4.06 | 16.86M |
| September 19, 2025 | 4.16 | 4.15 | 4.15 | 4.2 | 4.1 | 24.47M |
| September 18, 2025 | 4.24 | 4.18 | 4.18 | 4.26 | 4.14 | 32.93M |
| September 17, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.24 | 23.91M |
| September 16, 2025 | 4.23 | 4.29 | 4.29 | 4.3 | 4.2 | 30.87M |
| September 15, 2025 | 4.21 | 4.24 | 4.24 | 4.26 | 4.19 | 21.52M |
| September 12, 2025 | 4.27 | 4.22 | 4.22 | 4.28 | 4.21 | 25.58M |
| September 11, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.21 | 27.41M |
| September 10, 2025 | 4.22 | 4.27 | 4.27 | 4.27 | 4.21 | 26.57M |
| September 09, 2025 | 4.23 | 4.25 | 4.25 | 4.32 | 4.2 | 34M |
| September 08, 2025 | 4.16 | 4.24 | 4.24 | 4.25 | 4.14 | 35.89M |
| September 05, 2025 | 4.09 | 4.16 | 4.16 | 4.16 | 4.06 | 23.98M |
| September 04, 2025 | 4.05 | 4.09 | 4.09 | 4.12 | 4.03 | 25.32M |
| September 03, 2025 | 4.24 | 4.05 | 4.05 | 4.24 | 4.03 | 31.21M |
| September 02, 2025 | 4.23 | 4.22 | 4.22 | 4.31 | 4.16 | 28.68M |
| September 01, 2025 | 4.15 | 4.23 | 4.23 | 4.25 | 4.13 | 32.46M |
| August 29, 2025 | 4.26 | 4.17 | 4.17 | 4.33 | 4.17 | 41.34M |
| August 28, 2025 | 4.21 | 4.26 | 4.26 | 4.26 | 4.16 | 52.56M |
| August 27, 2025 | 4.38 | 4.18 | 4.18 | 4.4 | 4.17 | 69.83M |
| August 26, 2025 | 4.36 | 4.35 | 4.35 | 4.43 | 4.31 | 67.74M |
| August 25, 2025 | 4.46 | 4.37 | 4.37 | 4.48 | 4.33 | 101.68M |
| August 22, 2025 | 4.53 | 4.39 | 4.39 | 4.67 | 4.37 | 187.82M |
| August 21, 2025 | 4.13 | 4.59 | 4.59 | 4.59 | 4.11 | 189.3M |
| August 20, 2025 | 4.18 | 4.17 | 4.17 | 4.35 | 4.12 | 58.5M |
| August 19, 2025 | 4.09 | 4.09 | 4.09 | 4.11 | 4.07 | 26.07M |
| August 18, 2025 | 4.16 | 4.11 | 4.11 | 4.17 | 4.09 | 41.82M |
| August 15, 2025 | 3.99 | 4.14 | 4.14 | 4.14 | 3.97 | 55.65M |
| August 14, 2025 | 3.97 | 4.01 | 4.01 | 4.11 | 3.97 | 44.91M |