4.16
+0.08(+1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4.04 | 4.08 | 4.08 | 4.1 | 4.01 | 12.76M |
| November 12, 2025 | 4.08 | 4.04 | 4.04 | 4.11 | 4 | 13.21M |
| November 11, 2025 | 4.03 | 4.08 | 4.08 | 4.1 | 4.01 | 14.65M |
| November 10, 2025 | 4.01 | 4.02 | 4.02 | 4.06 | 3.95 | 15.32M |
| November 07, 2025 | 4.04 | 4 | 4 | 4.07 | 4 | 16.06M |
| November 06, 2025 | 4.16 | 4.04 | 4.04 | 4.18 | 4 | 19.5M |
| November 05, 2025 | 3.95 | 4.1 | 4.1 | 4.14 | 3.92 | 26.32M |
| November 04, 2025 | 3.93 | 3.98 | 3.98 | 4 | 3.89 | 19.34M |
| November 03, 2025 | 3.78 | 3.9 | 3.9 | 3.93 | 3.76 | 21.13M |
| October 31, 2025 | 3.73 | 3.78 | 3.78 | 3.8 | 3.73 | 12.21M |
| October 30, 2025 | 3.77 | 3.73 | 3.73 | 3.8 | 3.72 | 9.34M |
| October 29, 2025 | 3.79 | 3.79 | 3.79 | 3.81 | 3.71 | 13.15M |
| October 28, 2025 | 3.82 | 3.81 | 3.81 | 3.86 | 3.79 | 11.62M |
| October 27, 2025 | 3.9 | 3.83 | 3.83 | 3.91 | 3.8 | 14.44M |
| October 24, 2025 | 3.87 | 3.86 | 3.86 | 3.93 | 3.83 | 14.75M |
| October 23, 2025 | 3.89 | 3.86 | 3.86 | 3.9 | 3.8 | 17.45M |
| October 22, 2025 | 3.84 | 3.87 | 3.87 | 3.89 | 3.81 | 14.99M |
| October 21, 2025 | 3.76 | 3.85 | 3.85 | 3.86 | 3.72 | 18.54M |
| October 20, 2025 | 3.68 | 3.75 | 3.75 | 3.75 | 3.63 | 16M |
| October 17, 2025 | 3.7 | 3.63 | 3.63 | 3.73 | 3.63 | 12.03M |
| October 16, 2025 | 3.73 | 3.71 | 3.71 | 3.76 | 3.66 | 10.7M |
| October 15, 2025 | 3.74 | 3.72 | 3.72 | 3.76 | 3.67 | 12.32M |
| October 14, 2025 | 3.76 | 3.72 | 3.72 | 3.8 | 3.7 | 14.71M |
| October 13, 2025 | 3.63 | 3.72 | 3.72 | 3.74 | 3.5 | 17.18M |
| October 10, 2025 | 3.74 | 3.73 | 3.73 | 3.8 | 3.67 | 21.55M |
| October 09, 2025 | 3.63 | 3.7 | 3.7 | 3.72 | 3.58 | 29.32M |
| September 30, 2025 | 3.65 | 3.62 | 3.62 | 4.02 | 3.58 | 39.76M |
| September 29, 2025 | 3.56 | 3.65 | 3.65 | 3.66 | 3.46 | 14.4M |
| September 26, 2025 | 3.52 | 3.54 | 3.54 | 3.59 | 3.42 | 12.56M |
| September 25, 2025 | 3.57 | 3.52 | 3.52 | 3.62 | 3.48 | 10.52M |
| September 24, 2025 | 3.43 | 3.57 | 3.57 | 3.59 | 3.41 | 18.95M |
| September 23, 2025 | 3.56 | 3.45 | 3.45 | 3.58 | 3.31 | 26.01M |
| September 22, 2025 | 3.69 | 3.56 | 3.56 | 3.69 | 3.47 | 15.36M |
| September 19, 2025 | 3.69 | 3.59 | 3.59 | 3.7 | 3.55 | 15.09M |
| September 18, 2025 | 3.89 | 3.68 | 3.68 | 3.89 | 3.62 | 21.42M |
| September 17, 2025 | 3.83 | 3.83 | 3.83 | 3.89 | 3.75 | 20.13M |
| September 16, 2025 | 3.72 | 3.79 | 3.79 | 3.79 | 3.7 | 15.87M |
| September 15, 2025 | 3.73 | 3.72 | 3.72 | 3.74 | 3.67 | 12.69M |
| September 12, 2025 | 3.76 | 3.73 | 3.73 | 3.77 | 3.7 | 11.47M |
| September 11, 2025 | 3.74 | 3.76 | 3.76 | 3.76 | 3.65 | 13.69M |
| September 10, 2025 | 3.69 | 3.74 | 3.74 | 3.78 | 3.68 | 15.25M |
| September 09, 2025 | 3.7 | 3.68 | 3.68 | 3.73 | 3.65 | 12.06M |
| September 08, 2025 | 3.69 | 3.7 | 3.7 | 3.71 | 3.6 | 17.78M |
| September 05, 2025 | 3.56 | 3.65 | 3.65 | 3.65 | 3.48 | 17.68M |
| September 04, 2025 | 3.57 | 3.57 | 3.57 | 3.66 | 3.52 | 21.66M |
| September 03, 2025 | 3.71 | 3.53 | 3.53 | 3.71 | 3.51 | 18.12M |
| September 02, 2025 | 3.69 | 3.69 | 3.69 | 3.74 | 3.62 | 21.34M |
| September 01, 2025 | 3.68 | 3.69 | 3.69 | 3.79 | 3.64 | 21.94M |
| August 29, 2025 | 3.75 | 3.68 | 3.68 | 3.77 | 3.66 | 20.76M |
| August 28, 2025 | 3.84 | 3.77 | 3.77 | 3.91 | 3.63 | 32.43M |
| August 27, 2025 | 4.02 | 3.8 | 3.8 | 4.05 | 3.78 | 31.21M |
| August 26, 2025 | 3.79 | 4.01 | 4.01 | 4.1 | 3.71 | 51.28M |
| August 25, 2025 | 3.92 | 3.8 | 3.8 | 3.97 | 3.78 | 33.25M |
| August 22, 2025 | 3.88 | 3.91 | 3.91 | 3.93 | 3.77 | 28.14M |
| August 21, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.85 | 19.49M |
| August 20, 2025 | 3.85 | 3.88 | 3.88 | 3.88 | 3.8 | 21M |
| August 19, 2025 | 3.85 | 3.85 | 3.85 | 3.88 | 3.77 | 26.7M |
| August 18, 2025 | 3.88 | 3.83 | 3.83 | 3.92 | 3.75 | 37.77M |
| August 15, 2025 | 3.9 | 3.86 | 3.86 | 3.97 | 3.84 | 29.75M |
| August 14, 2025 | 4.07 | 3.91 | 3.91 | 4.08 | 3.9 | 40.48M |