4.46
+0.03(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.42 | 4.46 | 4.46 | 4.48 | 4.4 | 15.79M |
| November 06, 2025 | 4.46 | 4.43 | 4.43 | 4.5 | 4.4 | 20.01M |
| November 05, 2025 | 4.43 | 4.51 | 4.51 | 4.52 | 4.41 | 18.11M |
| November 04, 2025 | 4.49 | 4.46 | 4.46 | 4.49 | 4.4 | 14.1M |
| November 03, 2025 | 4.46 | 4.46 | 4.46 | 4.51 | 4.42 | 16.95M |
| October 31, 2025 | 4.34 | 4.45 | 4.45 | 4.5 | 4.33 | 22M |
| October 30, 2025 | 4.53 | 4.34 | 4.34 | 4.53 | 4.34 | 22.47M |
| October 29, 2025 | 4.54 | 4.52 | 4.52 | 4.57 | 4.47 | 17.69M |
| October 28, 2025 | 4.46 | 4.56 | 4.56 | 4.6 | 4.44 | 29.14M |
| October 27, 2025 | 4.46 | 4.46 | 4.46 | 4.6 | 4.41 | 29.56M |
| October 24, 2025 | 4.38 | 4.35 | 4.35 | 4.42 | 4.33 | 12.85M |
| October 23, 2025 | 4.39 | 4.39 | 4.39 | 4.44 | 4.31 | 18.46M |
| October 22, 2025 | 4.43 | 4.39 | 4.39 | 4.47 | 4.37 | 17.31M |
| October 21, 2025 | 4.41 | 4.46 | 4.46 | 4.46 | 4.36 | 20.75M |
| October 20, 2025 | 4.4 | 4.43 | 4.43 | 4.5 | 4.35 | 19.57M |
| October 17, 2025 | 4.4 | 4.4 | 4.4 | 4.53 | 4.37 | 30.51M |
| October 16, 2025 | 4.29 | 4.42 | 4.42 | 4.44 | 4.26 | 26.72M |
| October 15, 2025 | 4.25 | 4.31 | 4.31 | 4.34 | 4.21 | 18.86M |
| October 14, 2025 | 4.3 | 4.23 | 4.23 | 4.38 | 4.21 | 24.68M |
| October 13, 2025 | 4.01 | 4.3 | 4.3 | 4.33 | 3.95 | 36.71M |
| October 10, 2025 | 4.08 | 4.14 | 4.14 | 4.19 | 4.05 | 17.67M |
| October 09, 2025 | 4.2 | 4.09 | 4.09 | 4.22 | 4.07 | 20.05M |
| September 30, 2025 | 4.19 | 4.17 | 4.17 | 4.21 | 4.15 | 14.01M |
| September 29, 2025 | 4.15 | 4.18 | 4.18 | 4.22 | 4.08 | 14.12M |
| September 26, 2025 | 4.14 | 4.13 | 4.13 | 4.19 | 4.06 | 15.57M |
| September 25, 2025 | 4.22 | 4.12 | 4.12 | 4.27 | 4.11 | 18.46M |
| September 24, 2025 | 4.18 | 4.21 | 4.21 | 4.25 | 4.13 | 14.18M |
| September 23, 2025 | 4.28 | 4.19 | 4.19 | 4.28 | 4.07 | 19.95M |
| September 22, 2025 | 4.36 | 4.27 | 4.27 | 4.36 | 4.24 | 13.58M |
| September 19, 2025 | 4.41 | 4.34 | 4.34 | 4.44 | 4.31 | 22.62M |
| September 18, 2025 | 4.58 | 4.42 | 4.42 | 4.61 | 4.37 | 33.83M |
| September 17, 2025 | 4.61 | 4.58 | 4.58 | 4.67 | 4.57 | 30.68M |
| September 16, 2025 | 4.36 | 4.61 | 4.61 | 4.71 | 4.34 | 50.16M |
| September 15, 2025 | 4.34 | 4.36 | 4.36 | 4.38 | 4.29 | 15.95M |
| September 12, 2025 | 4.41 | 4.34 | 4.34 | 4.42 | 4.33 | 20.07M |
| September 11, 2025 | 4.38 | 4.41 | 4.41 | 4.41 | 4.27 | 18.48M |
| September 10, 2025 | 4.39 | 4.38 | 4.38 | 4.49 | 4.36 | 19.6M |
| September 09, 2025 | 4.48 | 4.38 | 4.38 | 4.5 | 4.36 | 17.08M |
| September 08, 2025 | 4.47 | 4.48 | 4.48 | 4.54 | 4.42 | 18.9M |
| September 05, 2025 | 4.38 | 4.45 | 4.45 | 4.46 | 4.3 | 19.73M |
| September 04, 2025 | 4.41 | 4.34 | 4.34 | 4.45 | 4.28 | 22.01M |
| September 03, 2025 | 4.46 | 4.36 | 4.36 | 4.5 | 4.34 | 18.32M |
| September 02, 2025 | 4.54 | 4.46 | 4.46 | 4.54 | 4.37 | 26.21M |
| September 01, 2025 | 4.55 | 4.5 | 4.5 | 4.59 | 4.45 | 21.51M |
| August 29, 2025 | 4.57 | 4.53 | 4.53 | 4.64 | 4.49 | 24.11M |
| August 28, 2025 | 4.64 | 4.59 | 4.59 | 4.68 | 4.43 | 29.23M |
| August 27, 2025 | 4.78 | 4.57 | 4.57 | 4.8 | 4.57 | 30.49M |
| August 26, 2025 | 4.72 | 4.77 | 4.77 | 4.81 | 4.69 | 24.33M |
| August 25, 2025 | 4.81 | 4.72 | 4.72 | 4.83 | 4.68 | 29.23M |
| August 22, 2025 | 4.84 | 4.81 | 4.81 | 4.85 | 4.74 | 22.35M |
| August 21, 2025 | 4.9 | 4.82 | 4.82 | 4.92 | 4.77 | 23.43M |
| August 20, 2025 | 4.78 | 4.88 | 4.88 | 4.94 | 4.74 | 25.87M |
| August 19, 2025 | 4.74 | 4.83 | 4.83 | 4.89 | 4.7 | 36.05M |
| August 18, 2025 | 4.6 | 4.76 | 4.76 | 4.85 | 4.6 | 44.23M |
| August 15, 2025 | 4.59 | 4.6 | 4.6 | 4.66 | 4.55 | 35.18M |
| August 14, 2025 | 4.8 | 4.6 | 4.6 | 4.87 | 4.58 | 52.45M |
| August 13, 2025 | 4.8 | 4.81 | 4.81 | 4.84 | 4.72 | 47.77M |
| August 12, 2025 | 4.78 | 4.84 | 4.84 | 5.08 | 4.75 | 65.66M |
| August 11, 2025 | 4.85 | 4.8 | 4.8 | 4.87 | 4.69 | 55.43M |
| August 08, 2025 | 4.49 | 4.78 | 4.78 | 4.87 | 4.49 | 79.54M |
