4.77
+0.1(+2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.65 | 4.77 | 4.77 | 4.82 | 4.63 | 59.1M |
| November 06, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.59 | 39.92M |
| November 05, 2025 | 4.59 | 4.65 | 4.65 | 4.7 | 4.56 | 35.83M |
| November 04, 2025 | 4.68 | 4.63 | 4.63 | 4.69 | 4.57 | 36.92M |
| November 03, 2025 | 4.69 | 4.7 | 4.7 | 4.7 | 4.6 | 34.81M |
| October 31, 2025 | 4.62 | 4.71 | 4.71 | 4.79 | 4.62 | 49.93M |
| October 30, 2025 | 4.69 | 4.61 | 4.61 | 4.69 | 4.6 | 29.54M |
| October 29, 2025 | 4.65 | 4.68 | 4.68 | 4.68 | 4.58 | 33.89M |
| October 28, 2025 | 4.7 | 4.65 | 4.65 | 4.71 | 4.64 | 43.15M |
| October 27, 2025 | 4.74 | 4.73 | 4.73 | 4.77 | 4.71 | 45.16M |
| October 24, 2025 | 4.82 | 4.72 | 4.72 | 4.84 | 4.69 | 57.48M |
| October 23, 2025 | 4.88 | 4.84 | 4.84 | 4.89 | 4.68 | 71M |
| October 22, 2025 | 4.9 | 4.92 | 4.92 | 5.05 | 4.86 | 98.34M |
| October 21, 2025 | 4.7 | 4.89 | 4.89 | 5.07 | 4.68 | 101.34M |
| October 20, 2025 | 4.7 | 4.69 | 4.69 | 4.72 | 4.6 | 36.4M |
| October 17, 2025 | 4.76 | 4.67 | 4.67 | 4.77 | 4.66 | 45.4M |
| October 16, 2025 | 4.9 | 4.74 | 4.74 | 4.91 | 4.71 | 66.22M |
| October 15, 2025 | 4.81 | 4.92 | 4.92 | 4.99 | 4.81 | 83.43M |
| October 14, 2025 | 4.77 | 4.79 | 4.79 | 4.93 | 4.77 | 72.23M |
| October 13, 2025 | 4.68 | 4.79 | 4.79 | 4.84 | 4.67 | 73.12M |
| October 10, 2025 | 4.66 | 4.83 | 4.83 | 4.88 | 4.63 | 115.97M |
| October 09, 2025 | 4.52 | 4.68 | 4.68 | 4.78 | 4.51 | 126.73M |
| September 30, 2025 | 4.35 | 4.43 | 4.43 | 4.45 | 4.31 | 49.56M |
| September 29, 2025 | 4.3 | 4.32 | 4.32 | 4.37 | 4.21 | 39.41M |
| September 26, 2025 | 4.35 | 4.25 | 4.25 | 4.35 | 4.25 | 39.38M |
| September 25, 2025 | 4.45 | 4.36 | 4.36 | 4.52 | 4.33 | 45M |
| September 24, 2025 | 4.58 | 4.43 | 4.43 | 4.63 | 4.29 | 84.71M |
| September 23, 2025 | 4.6 | 4.53 | 4.53 | 4.61 | 4.34 | 70.67M |
| September 22, 2025 | 4.79 | 4.6 | 4.6 | 4.81 | 4.55 | 77.17M |
| September 19, 2025 | 4.52 | 4.79 | 4.79 | 4.89 | 4.49 | 131.38M |
| September 18, 2025 | 4.63 | 4.5 | 4.5 | 4.65 | 4.47 | 49.57M |
| September 17, 2025 | 4.65 | 4.63 | 4.63 | 4.65 | 4.57 | 38.19M |
| September 16, 2025 | 4.75 | 4.67 | 4.67 | 4.75 | 4.62 | 45.02M |
| September 15, 2025 | 4.72 | 4.75 | 4.75 | 4.77 | 4.62 | 52.38M |
| September 12, 2025 | 4.65 | 4.73 | 4.73 | 4.8 | 4.64 | 68.23M |
| September 11, 2025 | 4.63 | 4.66 | 4.66 | 4.67 | 4.54 | 46.38M |
| September 10, 2025 | 4.62 | 4.65 | 4.65 | 4.78 | 4.53 | 59.13M |
| September 09, 2025 | 4.7 | 4.63 | 4.63 | 4.71 | 4.57 | 62.42M |
| September 08, 2025 | 4.79 | 4.72 | 4.72 | 4.89 | 4.69 | 74.91M |
| September 05, 2025 | 4.71 | 4.81 | 4.81 | 4.86 | 4.63 | 79.44M |
| September 04, 2025 | 4.72 | 4.7 | 4.7 | 4.81 | 4.57 | 92.74M |
| September 03, 2025 | 4.62 | 4.75 | 4.75 | 4.87 | 4.55 | 113.63M |
| September 02, 2025 | 4.65 | 4.61 | 4.61 | 4.68 | 4.53 | 55.29M |
| September 01, 2025 | 4.57 | 4.64 | 4.64 | 4.71 | 4.52 | 78.54M |
| August 29, 2025 | 4.64 | 4.57 | 4.57 | 4.67 | 4.55 | 50.93M |
| August 28, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.49 | 66.69M |
| August 27, 2025 | 4.75 | 4.61 | 4.61 | 4.77 | 4.6 | 83.48M |
| August 26, 2025 | 4.86 | 4.74 | 4.74 | 4.88 | 4.73 | 115.01M |
| August 25, 2025 | 4.79 | 4.92 | 4.92 | 5.09 | 4.72 | 236.8M |
| August 22, 2025 | 4.31 | 4.74 | 4.74 | 4.74 | 4.3 | 200.6M |
| August 21, 2025 | 4.36 | 4.31 | 4.31 | 4.38 | 4.3 | 48.88M |
| August 20, 2025 | 4.35 | 4.36 | 4.36 | 4.39 | 4.32 | 49.07M |
| August 19, 2025 | 4.4 | 4.35 | 4.35 | 4.44 | 4.33 | 57.15M |
| August 18, 2025 | 4.39 | 4.4 | 4.4 | 4.45 | 4.37 | 81.16M |
| August 15, 2025 | 4.29 | 4.36 | 4.36 | 4.4 | 4.27 | 84.65M |
| August 14, 2025 | 4.47 | 4.28 | 4.28 | 4.5 | 4.27 | 133.12M |
| August 13, 2025 | 4.65 | 4.5 | 4.5 | 4.75 | 4.48 | 174.78M |
| August 12, 2025 | 4.62 | 4.6 | 4.6 | 4.8 | 4.55 | 241.77M |
| August 11, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.61 | 364.59M |
| August 08, 2025 | 4.02 | 4.41 | 4.41 | 4.41 | 4 | 109.03M |
