4.70
+0.04(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4.59 | 4.66 | 4.66 | 4.7 | 4.59 | 35.25M |
| November 12, 2025 | 4.66 | 4.7 | 4.7 | 4.71 | 4.65 | 36.46M |
| November 11, 2025 | 4.61 | 4.66 | 4.66 | 4.68 | 4.58 | 30.51M |
| November 10, 2025 | 4.59 | 4.61 | 4.61 | 4.63 | 4.56 | 29.31M |
| November 07, 2025 | 4.59 | 4.59 | 4.59 | 4.65 | 4.59 | 25.07M |
| November 06, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.56 | 29.32M |
| November 05, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.57 | 44.78M |
| November 04, 2025 | 4.51 | 4.6 | 4.6 | 4.61 | 4.49 | 51.96M |
| November 03, 2025 | 4.45 | 4.52 | 4.52 | 4.53 | 4.44 | 45.53M |
| October 31, 2025 | 4.41 | 4.44 | 4.44 | 4.44 | 4.39 | 29.35M |
| October 30, 2025 | 4.42 | 4.4 | 4.4 | 4.46 | 4.39 | 31.46M |
| October 29, 2025 | 4.5 | 4.42 | 4.42 | 4.5 | 4.4 | 28.86M |
| October 28, 2025 | 4.54 | 4.49 | 4.49 | 4.56 | 4.47 | 28.34M |
| October 27, 2025 | 4.53 | 4.54 | 4.54 | 4.57 | 4.5 | 37.98M |
| October 24, 2025 | 4.59 | 4.53 | 4.53 | 4.62 | 4.53 | 36.43M |
| October 23, 2025 | 4.57 | 4.6 | 4.6 | 4.63 | 4.55 | 50.26M |
| October 22, 2025 | 4.47 | 4.57 | 4.57 | 4.58 | 4.47 | 45.82M |
| October 21, 2025 | 4.46 | 4.48 | 4.48 | 4.5 | 4.43 | 37.89M |
| October 20, 2025 | 4.44 | 4.45 | 4.45 | 4.46 | 4.37 | 41M |
| October 17, 2025 | 4.43 | 4.46 | 4.46 | 4.49 | 4.41 | 56.39M |
| October 16, 2025 | 4.36 | 4.42 | 4.42 | 4.43 | 4.34 | 42.41M |
| October 15, 2025 | 4.32 | 4.35 | 4.35 | 4.36 | 4.31 | 32.64M |
| October 14, 2025 | 4.35 | 4.42 | 4.32 | 4.43 | 4.33 | 46.88M |
| October 13, 2025 | 4.32 | 4.35 | 4.35 | 4.38 | 4.29 | 31.6M |
| October 10, 2025 | 4.31 | 4.36 | 4.36 | 4.37 | 4.31 | 27.17M |
| October 09, 2025 | 4.3 | 4.31 | 4.31 | 4.32 | 4.29 | 21.76M |
| September 30, 2025 | 4.34 | 4.3 | 4.3 | 4.34 | 4.29 | 20.03M |
| September 29, 2025 | 4.32 | 4.35 | 4.35 | 4.36 | 4.27 | 30.74M |
| September 26, 2025 | 4.29 | 4.32 | 4.32 | 4.33 | 4.27 | 19.3M |
| September 25, 2025 | 4.34 | 4.3 | 4.3 | 4.35 | 4.29 | 21.49M |
| September 24, 2025 | 4.33 | 4.35 | 4.35 | 4.38 | 4.32 | 25.5M |
| September 23, 2025 | 4.31 | 4.34 | 4.34 | 4.35 | 4.29 | 35.99M |
| September 22, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.28 | 20.77M |
| September 19, 2025 | 4.35 | 4.33 | 4.33 | 4.36 | 4.31 | 28.8M |
| September 18, 2025 | 4.44 | 4.35 | 4.35 | 4.45 | 4.33 | 42.18M |
| September 17, 2025 | 4.44 | 4.45 | 4.45 | 4.47 | 4.41 | 23.38M |
| September 16, 2025 | 4.44 | 4.45 | 4.45 | 4.47 | 4.43 | 22.85M |
| September 15, 2025 | 4.45 | 4.43 | 4.43 | 4.47 | 4.42 | 28.54M |
| September 12, 2025 | 4.51 | 4.46 | 4.46 | 4.53 | 4.45 | 36.39M |
| September 11, 2025 | 4.46 | 4.51 | 4.51 | 4.52 | 4.45 | 38.39M |
| September 10, 2025 | 4.44 | 4.48 | 4.48 | 4.48 | 4.42 | 31.09M |
| September 09, 2025 | 4.41 | 4.44 | 4.44 | 4.45 | 4.41 | 34.08M |
| September 08, 2025 | 4.41 | 4.41 | 4.41 | 4.44 | 4.4 | 29.35M |
| September 05, 2025 | 4.46 | 4.42 | 4.42 | 4.46 | 4.39 | 40.75M |
| September 04, 2025 | 4.47 | 4.46 | 4.46 | 4.48 | 4.39 | 54.08M |
| September 03, 2025 | 4.54 | 4.47 | 4.47 | 4.55 | 4.46 | 45.39M |
| September 02, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.47 | 57.42M |
| September 01, 2025 | 4.51 | 4.49 | 4.49 | 4.53 | 4.46 | 47.71M |
| August 29, 2025 | 4.5 | 4.52 | 4.52 | 4.58 | 4.48 | 67.25M |
| August 28, 2025 | 4.46 | 4.49 | 4.49 | 4.49 | 4.44 | 41.48M |
| August 27, 2025 | 4.53 | 4.46 | 4.46 | 4.53 | 4.44 | 44.16M |
| August 26, 2025 | 4.56 | 4.52 | 4.52 | 4.57 | 4.52 | 33.41M |
| August 25, 2025 | 4.54 | 4.56 | 4.56 | 4.58 | 4.51 | 47.3M |
| August 22, 2025 | 4.55 | 4.53 | 4.53 | 4.56 | 4.49 | 52.22M |
| August 21, 2025 | 4.52 | 4.56 | 4.56 | 4.56 | 4.51 | 38.95M |
| August 20, 2025 | 4.5 | 4.53 | 4.53 | 4.54 | 4.48 | 36.75M |
| August 19, 2025 | 4.52 | 4.49 | 4.49 | 4.54 | 4.48 | 43.81M |
| August 18, 2025 | 4.44 | 4.53 | 4.53 | 4.58 | 4.44 | 81.77M |
| August 15, 2025 | 4.45 | 4.43 | 4.43 | 4.45 | 4.38 | 46M |
| August 14, 2025 | 4.49 | 4.45 | 4.45 | 4.51 | 4.44 | 36.86M |