4.61
+0.19(+4.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.41 | 4.61 | 4.61 | 4.86 | 4.39 | 147.07M |
| November 06, 2025 | 4.48 | 4.42 | 4.42 | 4.56 | 4.39 | 83.2M |
| November 05, 2025 | 4.15 | 4.53 | 4.53 | 4.62 | 4.15 | 119.24M |
| November 04, 2025 | 4.17 | 4.21 | 4.21 | 4.28 | 4.16 | 31.35M |
| November 03, 2025 | 4.09 | 4.16 | 4.16 | 4.16 | 4.09 | 19.95M |
| October 31, 2025 | 4.03 | 4.09 | 4.09 | 4.12 | 3.95 | 37.13M |
| October 30, 2025 | 4.18 | 4.09 | 4.09 | 4.18 | 4.08 | 24.35M |
| October 29, 2025 | 4.23 | 4.18 | 4.18 | 4.24 | 4.13 | 26.61M |
| October 28, 2025 | 4.18 | 4.27 | 4.27 | 4.35 | 4.14 | 36.54M |
| October 27, 2025 | 4.2 | 4.19 | 4.19 | 4.21 | 4.11 | 20.65M |
| October 24, 2025 | 4.25 | 4.19 | 4.19 | 4.25 | 4.17 | 14.86M |
| October 23, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.14 | 19.1M |
| October 22, 2025 | 4.22 | 4.23 | 4.23 | 4.27 | 4.17 | 20.81M |
| October 21, 2025 | 4.22 | 4.25 | 4.25 | 4.27 | 4.17 | 24.77M |
| October 20, 2025 | 4.13 | 4.23 | 4.23 | 4.25 | 4.1 | 35.92M |
| October 17, 2025 | 4.29 | 4.1 | 4.1 | 4.35 | 4.08 | 52.68M |
| October 16, 2025 | 4.4 | 4.35 | 4.35 | 4.46 | 4.32 | 49.12M |
| October 15, 2025 | 4.27 | 4.36 | 4.36 | 4.39 | 4.24 | 46.49M |
| October 14, 2025 | 4.34 | 4.28 | 4.28 | 4.44 | 4.26 | 65.09M |
| October 13, 2025 | 4.11 | 4.33 | 4.33 | 4.34 | 4.11 | 71.14M |
| October 10, 2025 | 4.08 | 4.25 | 4.25 | 4.34 | 4.04 | 81.71M |
| October 09, 2025 | 4.07 | 4.09 | 4.09 | 4.11 | 4.06 | 38.38M |
| September 30, 2025 | 4.13 | 4.06 | 4.06 | 4.14 | 4.05 | 36.08M |
| September 29, 2025 | 4.12 | 4.09 | 4.09 | 4.16 | 4.06 | 58.29M |
| September 26, 2025 | 4.16 | 4.1 | 4.1 | 4.27 | 4.1 | 128.77M |
| September 25, 2025 | 3.89 | 4.27 | 4.27 | 4.27 | 3.86 | 108.44M |
| September 24, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.81 | 12.49M |
| September 23, 2025 | 3.91 | 3.85 | 3.85 | 3.92 | 3.74 | 18.95M |
| September 22, 2025 | 3.94 | 3.91 | 3.91 | 3.95 | 3.87 | 12.45M |
| September 19, 2025 | 3.94 | 3.92 | 3.92 | 3.96 | 3.88 | 17.68M |
| September 18, 2025 | 3.99 | 3.92 | 3.92 | 4.01 | 3.89 | 21.9M |
| September 17, 2025 | 4.01 | 3.99 | 3.99 | 4.04 | 3.98 | 21.75M |
| September 16, 2025 | 3.96 | 4 | 4 | 4 | 3.93 | 22.41M |
| September 15, 2025 | 3.93 | 3.95 | 3.95 | 3.96 | 3.9 | 16.63M |
| September 12, 2025 | 3.9 | 3.93 | 3.93 | 3.94 | 3.88 | 18.39M |
| September 11, 2025 | 3.84 | 3.91 | 3.91 | 3.92 | 3.8 | 22.54M |
| September 10, 2025 | 3.84 | 3.83 | 3.83 | 3.85 | 3.8 | 8.72M |
| September 09, 2025 | 3.85 | 3.83 | 3.83 | 3.87 | 3.8 | 10.6M |
| September 08, 2025 | 3.86 | 3.85 | 3.85 | 3.88 | 3.8 | 13.77M |
| September 05, 2025 | 3.75 | 3.85 | 3.85 | 3.86 | 3.72 | 20.65M |
| September 04, 2025 | 3.7 | 3.74 | 3.74 | 3.78 | 3.69 | 19.38M |
| September 03, 2025 | 3.78 | 3.69 | 3.69 | 3.78 | 3.67 | 15.87M |
| September 02, 2025 | 3.79 | 3.77 | 3.77 | 3.79 | 3.69 | 19.42M |
| September 01, 2025 | 3.71 | 3.78 | 3.78 | 3.82 | 3.71 | 19.99M |
| August 29, 2025 | 3.77 | 3.71 | 3.71 | 3.78 | 3.7 | 18.48M |
| August 28, 2025 | 3.84 | 3.77 | 3.77 | 3.88 | 3.65 | 34.21M |
| August 27, 2025 | 3.97 | 3.83 | 3.83 | 3.97 | 3.81 | 25.46M |
| August 26, 2025 | 3.93 | 3.97 | 3.97 | 3.97 | 3.9 | 22.42M |
| August 25, 2025 | 3.93 | 3.93 | 3.93 | 3.97 | 3.89 | 22.1M |
| August 22, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.89 | 19.16M |
| August 21, 2025 | 3.98 | 3.95 | 3.95 | 4 | 3.93 | 16.94M |
| August 20, 2025 | 3.91 | 3.98 | 3.98 | 4 | 3.9 | 21.82M |
| August 19, 2025 | 3.87 | 3.92 | 3.92 | 3.94 | 3.86 | 19.4M |
| August 18, 2025 | 3.86 | 3.87 | 3.87 | 3.89 | 3.84 | 12.85M |
| August 15, 2025 | 3.81 | 3.84 | 3.84 | 3.89 | 3.8 | 13.92M |
| August 14, 2025 | 3.93 | 3.81 | 3.81 | 3.94 | 3.81 | 18.12M |
| August 13, 2025 | 3.95 | 3.92 | 3.92 | 3.95 | 3.92 | 12.22M |
| August 12, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.91 | 10.6M |
| August 11, 2025 | 3.92 | 3.95 | 3.95 | 3.98 | 3.9 | 16.38M |
| August 08, 2025 | 3.88 | 3.91 | 3.91 | 3.92 | 3.86 | 9.67M |
