4.47
+0.3(+7.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 4.11 | 4.47 | 4.47 | 4.58 | 4.03 | 365.95M |
| November 10, 2025 | 4.06 | 4.17 | 4.17 | 4.26 | 4.01 | 244.18M |
| November 07, 2025 | 4.19 | 4.06 | 4.06 | 4.28 | 4.06 | 200.67M |
| November 06, 2025 | 4.26 | 4.16 | 4.16 | 4.32 | 4.14 | 324.32M |
| November 05, 2025 | 3.89 | 4.32 | 4.32 | 4.32 | 3.87 | 280.37M |
| November 04, 2025 | 3.92 | 3.93 | 3.93 | 4.1 | 3.88 | 174.38M |
| November 03, 2025 | 3.76 | 3.96 | 3.96 | 3.99 | 3.75 | 198.91M |
| October 31, 2025 | 3.78 | 3.8 | 3.8 | 3.84 | 3.75 | 101.07M |
| October 30, 2025 | 3.95 | 3.77 | 3.77 | 3.99 | 3.76 | 191.37M |
| October 29, 2025 | 3.9 | 4.02 | 4.02 | 4.08 | 3.83 | 254.73M |
| October 28, 2025 | 3.7 | 3.98 | 3.98 | 4.1 | 3.67 | 289.87M |
| October 27, 2025 | 3.66 | 3.75 | 3.75 | 3.83 | 3.6 | 226M |
| October 24, 2025 | 3.8 | 3.73 | 3.73 | 3.87 | 3.59 | 282.2M |
| October 23, 2025 | 3.77 | 3.99 | 3.99 | 4.18 | 3.69 | 360.07M |
| October 22, 2025 | 4 | 3.84 | 3.84 | 4.15 | 3.8 | 311.31M |
| October 21, 2025 | 4.25 | 4.1 | 4.1 | 4.29 | 4 | 403.16M |
| October 20, 2025 | 3.96 | 4.4 | 4.4 | 4.4 | 3.96 | 477.28M |
| October 17, 2025 | 3.88 | 4 | 4 | 4.34 | 3.8 | 476.39M |
| October 16, 2025 | 3.52 | 3.95 | 3.95 | 3.95 | 3.43 | 386.71M |
| October 15, 2025 | 4 | 3.59 | 3.59 | 4 | 3.56 | 413.72M |
| October 14, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 121.3M |
| October 13, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 44.93M |
| October 10, 2025 | 3.07 | 3.27 | 3.27 | 3.27 | 3.07 | 83.53M |
| October 09, 2025 | 2.89 | 2.97 | 2.97 | 2.97 | 2.87 | 51.4M |
| September 30, 2025 | 2.88 | 2.88 | 2.88 | 2.91 | 2.86 | 33.8M |
| September 29, 2025 | 2.84 | 2.88 | 2.88 | 2.89 | 2.76 | 47.66M |
| September 26, 2025 | 2.88 | 2.87 | 2.87 | 2.97 | 2.86 | 58.78M |
| September 25, 2025 | 2.88 | 2.84 | 2.84 | 2.9 | 2.82 | 35.57M |
| September 24, 2025 | 2.84 | 2.87 | 2.87 | 2.9 | 2.83 | 36.01M |
| September 23, 2025 | 2.92 | 2.85 | 2.85 | 2.92 | 2.79 | 54.21M |
| September 22, 2025 | 2.97 | 2.93 | 2.93 | 3 | 2.9 | 40.89M |
| September 19, 2025 | 3.02 | 2.98 | 2.98 | 3.03 | 2.95 | 47.09M |
| September 18, 2025 | 3.08 | 3 | 3 | 3.1 | 2.97 | 63.99M |
| September 17, 2025 | 3.08 | 3.08 | 3.08 | 3.11 | 3.03 | 62.77M |
| September 16, 2025 | 3.06 | 3.1 | 3.1 | 3.1 | 3.03 | 68.28M |
| September 15, 2025 | 3.04 | 3.03 | 3.03 | 3.08 | 2.98 | 38.86M |
| September 12, 2025 | 2.98 | 3.02 | 3.02 | 3.05 | 2.96 | 45.57M |
| September 11, 2025 | 2.97 | 3.01 | 3.01 | 3.01 | 2.94 | 43.17M |
| September 10, 2025 | 3.05 | 3 | 3 | 3.05 | 2.96 | 52.68M |
| September 09, 2025 | 3.06 | 3.04 | 3.04 | 3.1 | 3.01 | 101.86M |
| September 08, 2025 | 2.87 | 3.02 | 3.02 | 3.1 | 2.86 | 122.08M |
| September 05, 2025 | 2.8 | 2.85 | 2.85 | 2.85 | 2.75 | 40.26M |
| September 04, 2025 | 2.79 | 2.8 | 2.8 | 2.82 | 2.75 | 34.89M |
| September 03, 2025 | 2.85 | 2.78 | 2.78 | 2.88 | 2.76 | 41.63M |
| September 02, 2025 | 2.88 | 2.85 | 2.85 | 2.88 | 2.82 | 41.62M |
| September 01, 2025 | 2.82 | 2.87 | 2.87 | 2.9 | 2.8 | 49.48M |
| August 29, 2025 | 2.85 | 2.81 | 2.81 | 2.86 | 2.81 | 34.24M |
| August 28, 2025 | 2.88 | 2.85 | 2.85 | 2.92 | 2.77 | 58.19M |
| August 27, 2025 | 2.96 | 2.86 | 2.86 | 2.99 | 2.86 | 68.85M |
| August 26, 2025 | 2.96 | 2.98 | 2.98 | 3.04 | 2.93 | 95.12M |
| August 25, 2025 | 2.85 | 2.9 | 2.9 | 2.92 | 2.84 | 60.41M |
| August 22, 2025 | 2.84 | 2.84 | 2.84 | 2.85 | 2.8 | 30.56M |
| August 21, 2025 | 2.88 | 2.85 | 2.85 | 2.88 | 2.82 | 37.92M |
| August 20, 2025 | 2.81 | 2.86 | 2.86 | 2.89 | 2.79 | 57.19M |
| August 19, 2025 | 2.73 | 2.82 | 2.82 | 2.82 | 2.72 | 57.71M |
| August 18, 2025 | 2.74 | 2.74 | 2.74 | 2.77 | 2.72 | 32.14M |
| August 15, 2025 | 2.68 | 2.74 | 2.74 | 2.75 | 2.67 | 29.68M |
| August 14, 2025 | 2.77 | 2.69 | 2.69 | 2.78 | 2.68 | 38.73M |
| August 13, 2025 | 2.79 | 2.77 | 2.77 | 2.8 | 2.76 | 25.85M |
| August 12, 2025 | 2.8 | 2.8 | 2.8 | 2.81 | 2.76 | 26.07M |