4.05
-0.08(-1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.11 | 4.05 | 4.05 | 4.11 | 4.04 | 22.07M |
| November 06, 2025 | 4.06 | 4.13 | 4.13 | 4.2 | 4.06 | 21.29M |
| November 05, 2025 | 4.06 | 4.07 | 4.07 | 4.11 | 4.05 | 15.38M |
| November 04, 2025 | 4.19 | 4.1 | 4.1 | 4.19 | 4.09 | 20.95M |
| November 03, 2025 | 4.2 | 4.18 | 4.18 | 4.22 | 4.17 | 13.53M |
| October 31, 2025 | 4.22 | 4.2 | 4.2 | 4.24 | 4.17 | 14.05M |
| October 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | 22M |
| October 29, 2025 | 4.12 | 4.22 | 4.22 | 4.29 | 4.09 | 27.56M |
| October 28, 2025 | 4.15 | 4.13 | 4.13 | 4.16 | 4.11 | 15.33M |
| October 27, 2025 | 4.17 | 4.14 | 4.14 | 4.18 | 4.1 | 14.71M |
| October 24, 2025 | 4.18 | 4.16 | 4.16 | 4.21 | 4.14 | 14.53M |
| October 23, 2025 | 4.21 | 4.17 | 4.17 | 4.27 | 4.13 | 22.25M |
| October 22, 2025 | 4.22 | 4.2 | 4.2 | 4.25 | 4.12 | 19.67M |
| October 21, 2025 | 4.15 | 4.25 | 4.25 | 4.29 | 4.15 | 27.1M |
| October 20, 2025 | 4.07 | 4.12 | 4.12 | 4.13 | 4.03 | 30.66M |
| October 17, 2025 | 4.12 | 4.18 | 4.18 | 4.33 | 4.03 | 51.63M |
| October 16, 2025 | 4.34 | 4.12 | 4.12 | 4.35 | 4.1 | 52.08M |
| October 15, 2025 | 4.53 | 4.3 | 4.3 | 4.53 | 4.23 | 94.68M |
| October 14, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.25 | 36.06M |
| October 13, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.05 | 48.91M |
| October 10, 2025 | 3.98 | 3.9 | 3.9 | 3.98 | 3.83 | 65.19M |
| October 09, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 9.85M |
| September 30, 2025 | 3.58 | 3.61 | 3.61 | 3.62 | 3.56 | 14.08M |
| September 29, 2025 | 3.6 | 3.56 | 3.56 | 3.61 | 3.53 | 12.72M |
| September 26, 2025 | 3.51 | 3.6 | 3.6 | 3.61 | 3.51 | 16.75M |
| September 25, 2025 | 3.6 | 3.51 | 3.51 | 3.61 | 3.47 | 24.53M |
| September 24, 2025 | 3.58 | 3.59 | 3.59 | 3.64 | 3.57 | 14.12M |
| September 23, 2025 | 3.65 | 3.59 | 3.59 | 3.7 | 3.56 | 21.41M |
| September 22, 2025 | 3.73 | 3.68 | 3.68 | 3.75 | 3.63 | 22.33M |
| September 19, 2025 | 3.77 | 3.82 | 3.82 | 3.89 | 3.76 | 18.81M |
| September 18, 2025 | 3.75 | 3.76 | 3.76 | 3.81 | 3.71 | 23.35M |
| September 17, 2025 | 3.88 | 3.78 | 3.78 | 3.88 | 3.68 | 48.88M |
| September 16, 2025 | 3.9 | 3.87 | 3.87 | 3.92 | 3.85 | 31.49M |
| September 15, 2025 | 3.92 | 3.92 | 3.92 | 4.03 | 3.9 | 27.08M |
| September 12, 2025 | 3.96 | 3.93 | 3.93 | 3.96 | 3.92 | 17.41M |
| September 11, 2025 | 3.95 | 3.95 | 3.95 | 3.96 | 3.92 | 15.98M |
| September 10, 2025 | 3.95 | 3.95 | 3.95 | 3.97 | 3.92 | 16.34M |
| September 09, 2025 | 3.97 | 3.94 | 3.94 | 4.02 | 3.94 | 17.09M |
| September 08, 2025 | 4.07 | 3.96 | 3.96 | 4.08 | 3.93 | 27.91M |
| September 05, 2025 | 4 | 4.02 | 4.02 | 4.1 | 3.94 | 31.23M |
| September 04, 2025 | 4.11 | 3.91 | 3.91 | 4.15 | 3.91 | 36.69M |
| September 03, 2025 | 4.09 | 4.11 | 4.11 | 4.19 | 4.03 | 20.98M |
| September 02, 2025 | 4.29 | 4.11 | 4.11 | 4.3 | 4.07 | 51.81M |
| September 01, 2025 | 4.43 | 4.28 | 4.28 | 4.44 | 4.26 | 47M |
| August 29, 2025 | 4.4 | 4.43 | 4.43 | 4.43 | 4.31 | 61.08M |
| August 28, 2025 | 4.16 | 4.22 | 4.22 | 4.25 | 4.13 | 29.01M |
| August 27, 2025 | 4.21 | 4.15 | 4.15 | 4.22 | 4.11 | 27.91M |
| August 26, 2025 | 4.16 | 4.18 | 4.18 | 4.22 | 4.15 | 19.08M |
| August 25, 2025 | 4.22 | 4.2 | 4.2 | 4.32 | 4.14 | 33.76M |
| August 22, 2025 | 4.31 | 4.25 | 4.25 | 4.33 | 4.21 | 21.8M |
| August 21, 2025 | 4.3 | 4.27 | 4.27 | 4.39 | 4.23 | 30.34M |
| August 20, 2025 | 4.12 | 4.3 | 4.3 | 4.37 | 4.08 | 40.65M |
| August 19, 2025 | 4.39 | 4.17 | 4.17 | 4.39 | 4.17 | 60.53M |
| August 18, 2025 | 4.56 | 4.39 | 4.39 | 4.59 | 4.25 | 94.76M |
| August 15, 2025 | 4.3 | 4.37 | 4.37 | 4.37 | 4.22 | 39.89M |
| August 14, 2025 | 4 | 4.16 | 4.16 | 4.16 | 3.93 | 48.93M |
| August 13, 2025 | 3.77 | 3.96 | 3.96 | 3.96 | 3.73 | 50.67M |
| August 12, 2025 | 3.78 | 3.77 | 3.77 | 3.83 | 3.73 | 28.12M |
| August 11, 2025 | 3.7 | 3.83 | 3.83 | 3.92 | 3.62 | 56.89M |
| August 08, 2025 | 3.89 | 3.73 | 3.73 | 3.89 | 3.71 | 43.34M |