4.08
-0.04(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.13 | 4.08 | 4.08 | 4.15 | 4.08 | 35.53M |
| November 06, 2025 | 4.2 | 4.12 | 4.12 | 4.22 | 4.11 | 50.85M |
| November 05, 2025 | 4.12 | 4.2 | 4.2 | 4.24 | 4.1 | 56.03M |
| November 04, 2025 | 4.19 | 4.15 | 4.15 | 4.22 | 4.12 | 39.87M |
| November 03, 2025 | 4.15 | 4.21 | 4.21 | 4.22 | 4.13 | 54.22M |
| October 31, 2025 | 4.17 | 4.18 | 4.18 | 4.22 | 4.11 | 73.76M |
| October 30, 2025 | 4.16 | 4.14 | 4.14 | 4.28 | 4.13 | 107.52M |
| October 29, 2025 | 4.07 | 4.18 | 4.18 | 4.18 | 3.98 | 97.91M |
| October 28, 2025 | 4.08 | 4.1 | 4.1 | 4.16 | 4.06 | 60.26M |
| October 27, 2025 | 4.08 | 4.08 | 4.08 | 4.16 | 4.02 | 80.98M |
| October 24, 2025 | 4.09 | 4.04 | 4.04 | 4.19 | 4.02 | 73.32M |
| October 23, 2025 | 4.11 | 4.1 | 4.1 | 4.19 | 4.04 | 75.02M |
| October 22, 2025 | 4.23 | 4.13 | 4.13 | 4.25 | 4.1 | 56.51M |
| October 21, 2025 | 4.1 | 4.22 | 4.22 | 4.25 | 4.01 | 105.29M |
| October 20, 2025 | 4.16 | 4.09 | 4.09 | 4.2 | 4.06 | 85.25M |
| October 17, 2025 | 4.14 | 4.1 | 4.1 | 4.31 | 4.1 | 131.92M |
| October 16, 2025 | 4.07 | 4.22 | 4.22 | 4.4 | 4.06 | 182.05M |
| October 15, 2025 | 4.17 | 4.07 | 4.07 | 4.2 | 4.05 | 153.7M |
| October 14, 2025 | 4.1 | 4.37 | 4.37 | 4.47 | 4.08 | 245.59M |
| October 13, 2025 | 3.83 | 4.06 | 4.06 | 4.16 | 3.78 | 108.22M |
| October 10, 2025 | 3.87 | 3.9 | 3.9 | 3.93 | 3.84 | 45.84M |
| October 09, 2025 | 3.85 | 3.88 | 3.88 | 3.89 | 3.82 | 44.14M |
| September 30, 2025 | 3.86 | 3.85 | 3.85 | 3.91 | 3.85 | 49.54M |
| September 29, 2025 | 3.96 | 3.88 | 3.88 | 3.97 | 3.85 | 79.98M |
| September 26, 2025 | 4.11 | 4 | 4 | 4.13 | 4 | 106.65M |
| September 25, 2025 | 4.29 | 4.15 | 4.15 | 4.38 | 4.13 | 184.2M |
| September 24, 2025 | 4.28 | 4.42 | 4.42 | 4.75 | 4.21 | 284.75M |
| September 23, 2025 | 3.98 | 4.42 | 4.42 | 4.42 | 3.94 | 219.46M |
| September 22, 2025 | 4.17 | 4.02 | 4.02 | 4.17 | 4.01 | 69.05M |
| September 19, 2025 | 3.93 | 4.06 | 4.06 | 4.28 | 3.93 | 87.59M |
| September 18, 2025 | 4.02 | 3.92 | 3.92 | 4.06 | 3.88 | 60.92M |
| September 17, 2025 | 4.1 | 4.05 | 4.05 | 4.18 | 3.97 | 85.27M |
| September 16, 2025 | 4.01 | 4.09 | 4.09 | 4.15 | 3.96 | 91.6M |
| September 15, 2025 | 3.94 | 4.03 | 4.03 | 4.06 | 3.92 | 64.76M |
| September 12, 2025 | 3.88 | 3.91 | 3.91 | 3.96 | 3.87 | 31.27M |
| September 11, 2025 | 3.85 | 3.89 | 3.89 | 3.89 | 3.82 | 21.46M |
| September 10, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.85 | 15.44M |
| September 09, 2025 | 3.9 | 3.87 | 3.87 | 3.93 | 3.86 | 32.05M |
| September 08, 2025 | 3.84 | 3.96 | 3.96 | 4.04 | 3.84 | 48.13M |
| September 05, 2025 | 3.82 | 3.85 | 3.85 | 3.85 | 3.75 | 21.19M |
| September 04, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.79 | 27.43M |
| September 03, 2025 | 3.93 | 3.84 | 3.84 | 3.96 | 3.84 | 40.01M |
| September 02, 2025 | 3.99 | 4.01 | 4.01 | 4.09 | 3.99 | 58.76M |
| September 01, 2025 | 3.9 | 3.91 | 3.91 | 3.92 | 3.85 | 16.66M |
| August 29, 2025 | 3.94 | 3.89 | 3.89 | 3.95 | 3.88 | 17.81M |
| August 28, 2025 | 3.96 | 3.91 | 3.91 | 3.99 | 3.83 | 32.66M |
| August 27, 2025 | 4.03 | 3.96 | 3.96 | 4.04 | 3.96 | 40.89M |
| August 26, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 4.01 | 24.66M |
| August 25, 2025 | 4.04 | 4.04 | 4.04 | 4.06 | 4.02 | 33.32M |
| August 22, 2025 | 4.04 | 4.04 | 4.04 | 4.06 | 4 | 30.69M |
| August 21, 2025 | 4.04 | 4.05 | 4.05 | 4.06 | 4.02 | 35.19M |
| August 20, 2025 | 4.01 | 4.03 | 4.03 | 4.03 | 3.98 | 26.54M |
| August 19, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 4.01 | 27.43M |
| August 18, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 4.01 | 36.45M |
| August 15, 2025 | 4.04 | 4.05 | 4.05 | 4.06 | 4.01 | 30.81M |
| August 14, 2025 | 4.12 | 4.04 | 4.04 | 4.15 | 4.03 | 52.69M |
| August 13, 2025 | 4.19 | 4.17 | 4.17 | 4.2 | 4.11 | 93.9M |
| August 12, 2025 | 4.12 | 4.31 | 4.31 | 4.4 | 4.1 | 152.46M |
| August 11, 2025 | 4.01 | 4.05 | 4.05 | 4.05 | 3.99 | 25.98M |
| August 08, 2025 | 4.01 | 4.01 | 4.01 | 4.04 | 4 | 23.54M |