4.17
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.17 | 4.17 | 4.17 | 4.19 | 4.13 | 9.4M |
| November 06, 2025 | 4.2 | 4.17 | 4.17 | 4.21 | 4.1 | 12.66M |
| November 05, 2025 | 4.1 | 4.2 | 4.2 | 4.23 | 4.07 | 19.65M |
| November 04, 2025 | 4.11 | 4.11 | 4.11 | 4.15 | 4.07 | 11.83M |
| November 03, 2025 | 4.13 | 4.1 | 4.1 | 4.15 | 4.08 | 17.61M |
| October 31, 2025 | 4.24 | 4.15 | 4.15 | 4.33 | 4.11 | 30.09M |
| October 30, 2025 | 4.16 | 4.29 | 4.29 | 4.5 | 4.15 | 35.77M |
| October 29, 2025 | 4.23 | 4.14 | 4.14 | 4.25 | 4.11 | 14.34M |
| October 28, 2025 | 4.16 | 4.23 | 4.23 | 4.27 | 4.16 | 13.76M |
| October 27, 2025 | 4.15 | 4.16 | 4.16 | 4.24 | 4.06 | 20.08M |
| October 24, 2025 | 4.27 | 4.14 | 4.14 | 4.32 | 4.13 | 18.86M |
| October 23, 2025 | 4.22 | 4.26 | 4.26 | 4.28 | 4.17 | 26.41M |
| October 22, 2025 | 4.11 | 4.23 | 4.23 | 4.25 | 4.11 | 24.22M |
| October 21, 2025 | 3.93 | 4.12 | 4.12 | 4.13 | 3.91 | 22.25M |
| October 20, 2025 | 3.9 | 3.93 | 3.93 | 3.98 | 3.87 | 8.74M |
| October 17, 2025 | 3.9 | 3.89 | 3.89 | 3.94 | 3.87 | 10.66M |
| October 16, 2025 | 3.84 | 3.91 | 3.91 | 3.93 | 3.82 | 14.63M |
| October 15, 2025 | 3.82 | 3.83 | 3.83 | 3.87 | 3.8 | 10.07M |
| October 14, 2025 | 3.82 | 3.82 | 3.82 | 3.87 | 3.8 | 12.04M |
| October 13, 2025 | 3.71 | 3.8 | 3.8 | 3.81 | 3.65 | 13.19M |
| October 10, 2025 | 3.7 | 3.8 | 3.8 | 3.83 | 3.69 | 16.7M |
| October 09, 2025 | 3.81 | 3.71 | 3.71 | 3.81 | 3.69 | 13.15M |
| September 30, 2025 | 3.77 | 3.8 | 3.8 | 3.83 | 3.75 | 10.84M |
| September 29, 2025 | 3.71 | 3.76 | 3.76 | 3.8 | 3.6 | 14.19M |
| September 26, 2025 | 3.7 | 3.72 | 3.72 | 3.79 | 3.66 | 10.56M |
| September 25, 2025 | 3.79 | 3.71 | 3.71 | 3.79 | 3.7 | 9.07M |
| September 24, 2025 | 3.7 | 3.77 | 3.77 | 3.8 | 3.65 | 12.37M |
| September 23, 2025 | 3.85 | 3.73 | 3.73 | 3.85 | 3.62 | 20.69M |
| September 22, 2025 | 3.93 | 3.84 | 3.84 | 3.93 | 3.8 | 10.35M |
| September 19, 2025 | 3.99 | 3.91 | 3.91 | 4.01 | 3.84 | 17.26M |
| September 18, 2025 | 4.09 | 3.98 | 3.98 | 4.1 | 3.95 | 14.14M |
| September 17, 2025 | 4.1 | 4.09 | 4.09 | 4.11 | 4.04 | 10.59M |
| September 16, 2025 | 4.05 | 4.1 | 4.1 | 4.11 | 4.05 | 17.68M |
| September 15, 2025 | 4.07 | 4.05 | 4.05 | 4.09 | 3.94 | 16.01M |
| September 12, 2025 | 4.03 | 4.05 | 4.05 | 4.08 | 4.02 | 16.28M |
| September 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 3.95 | 10.35M |
| September 10, 2025 | 3.97 | 4.03 | 4.03 | 4.04 | 3.96 | 14.69M |
| September 09, 2025 | 3.93 | 3.98 | 3.98 | 4 | 3.92 | 10.91M |
| September 08, 2025 | 3.9 | 3.93 | 3.93 | 3.98 | 3.9 | 8.8M |
| September 05, 2025 | 3.91 | 3.92 | 3.92 | 3.93 | 3.83 | 9.64M |
| September 04, 2025 | 3.88 | 3.9 | 3.9 | 3.96 | 3.85 | 12.48M |
| September 03, 2025 | 3.97 | 3.87 | 3.87 | 3.97 | 3.87 | 10.62M |
| September 02, 2025 | 3.95 | 3.98 | 3.98 | 4 | 3.92 | 13.62M |
| September 01, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.85 | 9.48M |
| August 29, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.87 | 8.94M |
| August 28, 2025 | 3.91 | 3.91 | 3.91 | 3.96 | 3.83 | 15.71M |
| August 27, 2025 | 4.06 | 3.9 | 3.9 | 4.06 | 3.9 | 15.64M |
| August 26, 2025 | 4 | 4.05 | 4.05 | 4.06 | 3.96 | 11.74M |
| August 25, 2025 | 4.01 | 4.02 | 4.02 | 4.08 | 3.98 | 21.52M |
| August 22, 2025 | 3.99 | 4 | 4 | 4.02 | 3.95 | 11.54M |
| August 21, 2025 | 3.97 | 3.99 | 3.99 | 4.02 | 3.93 | 11.81M |
| August 20, 2025 | 3.94 | 3.96 | 3.96 | 3.96 | 3.91 | 7.42M |
| August 19, 2025 | 3.87 | 3.94 | 3.94 | 3.94 | 3.86 | 12.2M |
| August 18, 2025 | 3.91 | 3.87 | 3.87 | 3.92 | 3.86 | 10.43M |
| August 15, 2025 | 3.88 | 3.89 | 3.89 | 3.92 | 3.84 | 9.61M |
| August 14, 2025 | 3.95 | 3.87 | 3.87 | 3.97 | 3.85 | 9.11M |
| August 13, 2025 | 4.01 | 3.94 | 3.94 | 4.01 | 3.93 | 8M |
| August 12, 2025 | 3.99 | 3.98 | 3.98 | 4.01 | 3.94 | 9.71M |
| August 11, 2025 | 3.95 | 3.97 | 3.97 | 4 | 3.93 | 12M |
| August 08, 2025 | 3.91 | 3.94 | 3.94 | 3.95 | 3.87 | 11.78M |
