4.27
+0.01(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.24 | 4.27 | 4.27 | 4.29 | 4.22 | 53.62M |
| November 06, 2025 | 4.18 | 4.26 | 4.26 | 4.28 | 4.16 | 49.73M |
| November 05, 2025 | 4.14 | 4.18 | 4.18 | 4.21 | 4.12 | 48.19M |
| November 04, 2025 | 4.22 | 4.18 | 4.18 | 4.27 | 4.15 | 51.83M |
| November 03, 2025 | 4.22 | 4.23 | 4.23 | 4.24 | 4.15 | 59.79M |
| October 31, 2025 | 4.24 | 4.2 | 4.2 | 4.26 | 4.19 | 67.48M |
| October 30, 2025 | 4.09 | 4.24 | 4.24 | 4.33 | 4.09 | 142.34M |
| October 29, 2025 | 3.99 | 4.01 | 4.01 | 4.02 | 3.96 | 34.74M |
| October 28, 2025 | 4.06 | 4 | 4 | 4.08 | 3.98 | 43.05M |
| October 27, 2025 | 3.98 | 4.07 | 4.07 | 4.1 | 3.97 | 73.39M |
| October 24, 2025 | 4.07 | 3.97 | 3.97 | 4.09 | 3.94 | 66.37M |
| October 23, 2025 | 4.06 | 4.08 | 4.08 | 4.08 | 3.98 | 37.08M |
| October 22, 2025 | 4.05 | 4.06 | 4.06 | 4.11 | 4.03 | 33.49M |
| October 21, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 4.01 | 33.1M |
| October 20, 2025 | 4.07 | 4.03 | 4.03 | 4.08 | 3.99 | 38.49M |
| October 17, 2025 | 4.05 | 4.05 | 4.05 | 4.17 | 4.04 | 49.12M |
| October 16, 2025 | 4.18 | 4.06 | 4.06 | 4.19 | 4.02 | 67.24M |
| October 15, 2025 | 4.15 | 4.2 | 4.2 | 4.29 | 4.14 | 55.12M |
| October 14, 2025 | 4.23 | 4.13 | 4.13 | 4.28 | 4.09 | 56.33M |
| October 13, 2025 | 4.17 | 4.23 | 4.23 | 4.24 | 4.12 | 50.03M |
| October 10, 2025 | 4.13 | 4.26 | 4.26 | 4.27 | 4.12 | 54.65M |
| October 09, 2025 | 4.18 | 4.16 | 4.16 | 4.21 | 4.12 | 42.5M |
| September 30, 2025 | 4.09 | 4.18 | 4.18 | 4.2 | 4.08 | 41.7M |
| September 29, 2025 | 4.03 | 4.1 | 4.1 | 4.11 | 3.94 | 44.47M |
| September 26, 2025 | 3.99 | 4.05 | 4.05 | 4.08 | 3.99 | 28.91M |
| September 25, 2025 | 4.02 | 4.01 | 4.01 | 4.05 | 3.98 | 36.12M |
| September 24, 2025 | 3.99 | 4.02 | 4.02 | 4.03 | 3.98 | 29.93M |
| September 23, 2025 | 4.08 | 4.02 | 4.02 | 4.09 | 3.95 | 35.81M |
| September 22, 2025 | 4.16 | 4.1 | 4.1 | 4.18 | 4.03 | 54.96M |
| September 19, 2025 | 4.19 | 4.2 | 4.2 | 4.29 | 4.1 | 53.27M |
| September 18, 2025 | 4.29 | 4.19 | 4.19 | 4.32 | 4.16 | 70.98M |
| September 17, 2025 | 4.29 | 4.32 | 4.32 | 4.34 | 4.23 | 46.02M |
| September 16, 2025 | 4.23 | 4.3 | 4.3 | 4.32 | 4.17 | 69.58M |
| September 15, 2025 | 4.31 | 4.23 | 4.23 | 4.33 | 4.14 | 83.27M |
| September 12, 2025 | 4.15 | 4.32 | 4.32 | 4.42 | 4.13 | 94.87M |
| September 11, 2025 | 4.11 | 4.16 | 4.16 | 4.16 | 4.07 | 34.14M |
| September 10, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.07 | 38.55M |
| September 09, 2025 | 4.17 | 4.18 | 4.18 | 4.23 | 4.12 | 67.67M |
| September 08, 2025 | 3.99 | 4.17 | 4.17 | 4.2 | 3.97 | 89.66M |
| September 05, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.9 | 48.55M |
| September 04, 2025 | 3.99 | 3.97 | 3.97 | 4.02 | 3.93 | 47.43M |
| September 03, 2025 | 4.02 | 3.98 | 3.98 | 4.05 | 3.97 | 40.04M |
| September 02, 2025 | 4.04 | 4.03 | 4.03 | 4.08 | 3.99 | 55.76M |
| September 01, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 3.95 | 68.04M |
| August 29, 2025 | 3.93 | 4.07 | 4.07 | 4.09 | 3.92 | 92.45M |
| August 28, 2025 | 3.93 | 3.93 | 3.93 | 3.97 | 3.82 | 52.73M |
| August 27, 2025 | 4.05 | 3.94 | 3.94 | 4.08 | 3.94 | 75.35M |
| August 26, 2025 | 4.13 | 4.06 | 4.06 | 4.14 | 4.04 | 70.65M |
| August 25, 2025 | 4.08 | 4.13 | 4.13 | 4.21 | 4.07 | 61.67M |
| August 22, 2025 | 4.16 | 4.09 | 4.09 | 4.17 | 4.04 | 56.58M |
| August 21, 2025 | 4.15 | 4.16 | 4.16 | 4.22 | 4.14 | 47.09M |
| August 20, 2025 | 4.05 | 4.16 | 4.16 | 4.21 | 4.04 | 78.65M |
| August 19, 2025 | 4.07 | 4.07 | 4.07 | 4.16 | 4.06 | 53.98M |
| August 18, 2025 | 4.18 | 4.05 | 4.05 | 4.19 | 4.04 | 99.95M |
| August 15, 2025 | 4.09 | 4.17 | 4.17 | 4.18 | 4.07 | 51.11M |
| August 14, 2025 | 4.23 | 4.1 | 4.1 | 4.24 | 4.09 | 55.18M |
| August 13, 2025 | 4.25 | 4.23 | 4.23 | 4.28 | 4.22 | 39.32M |
| August 12, 2025 | 4.3 | 4.26 | 4.26 | 4.31 | 4.23 | 33.58M |
| August 11, 2025 | 4.35 | 4.29 | 4.29 | 4.37 | 4.25 | 55.01M |
| August 08, 2025 | 4.23 | 4.33 | 4.33 | 4.37 | 4.21 | 41.91M |