4.17
+0.03(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 4.14 | 4.17 | 4.17 | 4.17 | 4.11 | 22.96M |
| November 10, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 4.09 | 30.51M |
| November 07, 2025 | 4 | 4.11 | 4.11 | 4.17 | 3.99 | 61.36M |
| November 06, 2025 | 4 | 4.01 | 4.01 | 4.01 | 3.98 | 22.34M |
| November 05, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.94 | 21.15M |
| November 04, 2025 | 3.98 | 3.97 | 3.97 | 3.99 | 3.95 | 17.16M |
| November 03, 2025 | 3.95 | 3.98 | 3.98 | 3.98 | 3.94 | 19.11M |
| October 31, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.93 | 16.13M |
| October 30, 2025 | 3.95 | 3.93 | 3.93 | 3.96 | 3.92 | 16.38M |
| October 29, 2025 | 3.96 | 3.94 | 3.94 | 3.96 | 3.92 | 19.44M |
| October 28, 2025 | 3.97 | 3.95 | 3.95 | 3.98 | 3.95 | 17.08M |
| October 27, 2025 | 3.97 | 3.98 | 3.98 | 4 | 3.96 | 20.08M |
| October 24, 2025 | 4 | 3.96 | 3.96 | 4.01 | 3.95 | 24.72M |
| October 23, 2025 | 3.97 | 4 | 4 | 4.01 | 3.94 | 27.11M |
| October 22, 2025 | 3.98 | 3.98 | 3.98 | 4 | 3.96 | 24.35M |
| October 21, 2025 | 3.96 | 3.98 | 3.98 | 4 | 3.95 | 21.16M |
| October 20, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.93 | 15.62M |
| October 17, 2025 | 3.95 | 3.94 | 3.94 | 3.99 | 3.94 | 17.21M |
| October 16, 2025 | 3.99 | 3.95 | 3.95 | 3.99 | 3.95 | 14.06M |
| October 15, 2025 | 3.97 | 3.99 | 3.99 | 4 | 3.96 | 15.59M |
| October 14, 2025 | 3.98 | 3.97 | 3.97 | 4 | 3.96 | 17.23M |
| October 13, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.93 | 21.58M |
| October 10, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.95 | 18.99M |
| October 09, 2025 | 3.91 | 3.97 | 3.97 | 3.98 | 3.9 | 16.69M |
| September 30, 2025 | 3.92 | 3.91 | 3.91 | 3.92 | 3.9 | 9.9M |
| September 29, 2025 | 3.89 | 3.92 | 3.92 | 3.93 | 3.86 | 14.89M |
| September 26, 2025 | 3.88 | 3.9 | 3.9 | 3.93 | 3.86 | 12.56M |
| September 25, 2025 | 3.9 | 3.89 | 3.89 | 3.93 | 3.87 | 11.96M |
| September 24, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.86 | 12.7M |
| September 23, 2025 | 3.91 | 3.88 | 3.88 | 3.92 | 3.83 | 22.8M |
| September 22, 2025 | 3.96 | 3.92 | 3.92 | 3.97 | 3.91 | 18.63M |
| September 19, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.94 | 17.74M |
| September 18, 2025 | 4 | 3.96 | 3.96 | 4.01 | 3.95 | 28.29M |
| September 17, 2025 | 3.99 | 4 | 4 | 4.01 | 3.97 | 25.45M |
| September 16, 2025 | 3.97 | 3.99 | 3.99 | 4 | 3.96 | 28.48M |
| September 15, 2025 | 4 | 3.97 | 3.97 | 4.02 | 3.96 | 37.75M |
| September 12, 2025 | 4.02 | 4.01 | 4.01 | 4.04 | 4 | 34.33M |
| September 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | 37.79M |
| September 10, 2025 | 4.07 | 4.02 | 4.02 | 4.08 | 4.01 | 25.91M |
| September 09, 2025 | 4.08 | 4.07 | 4.07 | 4.09 | 4.03 | 16.39M |
| September 08, 2025 | 4.03 | 4.08 | 4.08 | 4.08 | 4.01 | 21.21M |
| September 05, 2025 | 4.02 | 4.03 | 4.03 | 4.04 | 3.98 | 20.73M |
| September 04, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 3.98 | 24.93M |
| September 03, 2025 | 4.09 | 4.03 | 4.03 | 4.1 | 4.02 | 16.19M |
| September 02, 2025 | 4.1 | 4.07 | 4.07 | 4.12 | 4.04 | 22.28M |
| September 01, 2025 | 4.19 | 4.12 | 4.12 | 4.21 | 4.09 | 46.37M |
| August 29, 2025 | 4.24 | 4.19 | 4.19 | 4.25 | 4.18 | 28.5M |
| August 28, 2025 | 4.22 | 4.26 | 4.26 | 4.26 | 4.17 | 23.54M |
| August 27, 2025 | 4.3 | 4.22 | 4.22 | 4.31 | 4.22 | 27.17M |
| August 26, 2025 | 4.28 | 4.29 | 4.29 | 4.33 | 4.26 | 26.12M |
| August 25, 2025 | 4.28 | 4.29 | 4.29 | 4.31 | 4.26 | 35.71M |
| August 22, 2025 | 4.28 | 4.28 | 4.28 | 4.3 | 4.23 | 23.43M |
| August 21, 2025 | 4.26 | 4.29 | 4.29 | 4.3 | 4.24 | 18.89M |
| August 20, 2025 | 4.19 | 4.26 | 4.26 | 4.26 | 4.18 | 18.96M |
| August 19, 2025 | 4.21 | 4.19 | 4.19 | 4.22 | 4.19 | 15.27M |
| August 18, 2025 | 4.23 | 4.21 | 4.21 | 4.24 | 4.21 | 21.48M |
| August 15, 2025 | 4.15 | 4.22 | 4.22 | 4.22 | 4.15 | 16.87M |
| August 14, 2025 | 4.21 | 4.16 | 4.16 | 4.22 | 4.14 | 19.4M |
| August 13, 2025 | 4.23 | 4.2 | 4.2 | 4.24 | 4.19 | 16.03M |
| August 12, 2025 | 4.24 | 4.22 | 4.22 | 4.24 | 4.2 | 12.4M |