4.01
-0.01(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.05 | 3.95 | 3.95 | 4.1 | 3.94 | 20.9M |
| November 06, 2025 | 3.9 | 4.11 | 4.11 | 4.13 | 3.89 | 22.43M |
| November 05, 2025 | 4.07 | 3.93 | 3.93 | 4.09 | 3.93 | 17.27M |
| November 04, 2025 | 3.8 | 4.01 | 4.01 | 4.01 | 3.78 | 17.89M |
| November 03, 2025 | 3.88 | 3.82 | 3.82 | 3.94 | 3.77 | 13.12M |
| October 31, 2025 | 3.77 | 3.84 | 3.84 | 3.9 | 3.64 | 24.87M |
| October 30, 2025 | 3.54 | 3.71 | 3.71 | 3.71 | 3.5 | 12.45M |
| October 29, 2025 | 3.58 | 3.53 | 3.53 | 3.58 | 3.52 | 6.96M |
| October 28, 2025 | 3.55 | 3.58 | 3.58 | 3.58 | 3.54 | 5.02M |
| October 27, 2025 | 3.58 | 3.56 | 3.56 | 3.61 | 3.54 | 8.2M |
| October 24, 2025 | 3.58 | 3.58 | 3.58 | 3.64 | 3.53 | 7.42M |
| October 23, 2025 | 3.73 | 3.59 | 3.59 | 3.75 | 3.52 | 12.55M |
| October 22, 2025 | 3.7 | 3.7 | 3.7 | 3.76 | 3.65 | 7.38M |
| October 21, 2025 | 3.59 | 3.64 | 3.64 | 3.69 | 3.59 | 5.91M |
| October 20, 2025 | 3.57 | 3.61 | 3.61 | 3.66 | 3.54 | 6.32M |
| October 17, 2025 | 3.52 | 3.55 | 3.55 | 3.74 | 3.52 | 9.11M |
| October 16, 2025 | 3.58 | 3.56 | 3.56 | 3.6 | 3.54 | 4.99M |
| October 15, 2025 | 3.61 | 3.57 | 3.57 | 3.63 | 3.51 | 6.02M |
| October 14, 2025 | 3.69 | 3.6 | 3.6 | 3.72 | 3.58 | 6.79M |
| October 13, 2025 | 3.61 | 3.65 | 3.65 | 3.67 | 3.56 | 6.94M |
| October 10, 2025 | 3.76 | 3.71 | 3.71 | 3.76 | 3.7 | 4.71M |
| October 09, 2025 | 3.83 | 3.73 | 3.73 | 3.83 | 3.7 | 9.8M |
| September 30, 2025 | 3.86 | 3.84 | 3.84 | 3.95 | 3.82 | 9.42M |
| September 29, 2025 | 3.9 | 3.92 | 3.92 | 4.05 | 3.87 | 10.51M |
| September 26, 2025 | 3.85 | 3.86 | 3.86 | 3.93 | 3.82 | 6.13M |
| September 25, 2025 | 3.91 | 3.86 | 3.86 | 3.92 | 3.84 | 6.32M |
| September 24, 2025 | 3.84 | 3.95 | 3.95 | 3.96 | 3.8 | 7.87M |
| September 23, 2025 | 3.92 | 3.84 | 3.84 | 3.99 | 3.81 | 10.56M |
| September 22, 2025 | 4.2 | 3.97 | 3.97 | 4.2 | 3.94 | 21.89M |
| September 19, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 7.31M |
| September 18, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0 |
| September 17, 2025 | 3.99 | 3.93 | 3.93 | 4.03 | 3.91 | 9.65M |
| September 16, 2025 | 4.12 | 3.96 | 3.96 | 4.12 | 3.94 | 16.68M |
| September 15, 2025 | 3.96 | 4.08 | 4.08 | 4.08 | 3.93 | 21.16M |
| September 12, 2025 | 3.71 | 3.89 | 3.89 | 3.89 | 3.68 | 13.17M |
| September 11, 2025 | 3.73 | 3.7 | 3.7 | 3.73 | 3.66 | 6.02M |
| September 10, 2025 | 3.59 | 3.7 | 3.7 | 3.77 | 3.57 | 10.87M |
| September 09, 2025 | 3.74 | 3.61 | 3.61 | 3.74 | 3.58 | 13.63M |
| September 08, 2025 | 3.8 | 3.76 | 3.76 | 3.8 | 3.74 | 6.81M |
| September 05, 2025 | 3.79 | 3.81 | 3.81 | 3.84 | 3.73 | 9.25M |
| September 04, 2025 | 3.75 | 3.81 | 3.81 | 3.9 | 3.75 | 9.43M |
| September 03, 2025 | 3.87 | 3.78 | 3.78 | 3.88 | 3.77 | 8.38M |
| September 02, 2025 | 3.89 | 3.88 | 3.88 | 3.93 | 3.82 | 8.48M |
| September 01, 2025 | 3.96 | 3.89 | 3.89 | 3.98 | 3.85 | 13.92M |
| August 29, 2025 | 3.95 | 4.03 | 4.03 | 4.12 | 3.81 | 16.37M |
| August 28, 2025 | 3.94 | 3.93 | 3.93 | 4.02 | 3.9 | 10.3M |
| August 27, 2025 | 4 | 3.94 | 3.94 | 4.05 | 3.94 | 13.97M |
| August 26, 2025 | 4.25 | 4.08 | 4.08 | 4.25 | 4.08 | 18.96M |
| August 25, 2025 | 4.25 | 4.29 | 4.29 | 4.46 | 4.08 | 19.73M |
| August 22, 2025 | 4.37 | 4.28 | 4.28 | 4.41 | 4.25 | 12.18M |
| August 21, 2025 | 4.45 | 4.38 | 4.38 | 4.56 | 4.36 | 12.81M |
| August 20, 2025 | 4.43 | 4.41 | 4.41 | 4.51 | 4.29 | 21.92M |
| August 19, 2025 | 4.15 | 4.34 | 4.34 | 4.34 | 4.14 | 13.41M |
| August 18, 2025 | 3.94 | 4.13 | 4.13 | 4.13 | 3.9 | 18.08M |
| August 15, 2025 | 3.93 | 3.93 | 3.93 | 3.97 | 3.86 | 8.72M |
| August 14, 2025 | 3.98 | 3.94 | 3.94 | 4 | 3.93 | 6.4M |
| August 13, 2025 | 4.06 | 4 | 4 | 4.08 | 3.99 | 7.38M |
| August 12, 2025 | 4.08 | 4.06 | 4.06 | 4.14 | 4.03 | 7.92M |
| August 11, 2025 | 4.02 | 4.08 | 4.08 | 4.08 | 3.98 | 9.86M |
| August 08, 2025 | 3.97 | 3.97 | 3.97 | 4.01 | 3.93 | 6.03M |
