4.34
-0.13(-2.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.3 | 4.23 | 4.23 | 4.54 | 4.2 | 588.63M |
| November 06, 2025 | 4.89 | 4.44 | 4.44 | 4.89 | 4.44 | 955.2M |
| November 05, 2025 | 4.48 | 4.93 | 4.93 | 4.93 | 4.26 | 1.02B |
| November 04, 2025 | 4.21 | 4.48 | 4.48 | 4.48 | 4 | 1.06B |
| November 03, 2025 | 3.72 | 4.07 | 4.07 | 4.07 | 3.71 | 346.99M |
| October 31, 2025 | 3.53 | 3.7 | 3.7 | 3.85 | 3.51 | 559.14M |
| October 30, 2025 | 3.66 | 3.52 | 3.52 | 3.66 | 3.52 | 236.33M |
| October 29, 2025 | 3.65 | 3.66 | 3.66 | 3.66 | 3.56 | 195.62M |
| October 28, 2025 | 3.65 | 3.67 | 3.67 | 3.72 | 3.6 | 230.96M |
| October 27, 2025 | 3.62 | 3.65 | 3.65 | 3.77 | 3.6 | 259.66M |
| October 24, 2025 | 3.56 | 3.59 | 3.59 | 3.7 | 3.55 | 195.04M |
| October 23, 2025 | 3.62 | 3.6 | 3.6 | 3.65 | 3.51 | 165.72M |
| October 22, 2025 | 3.65 | 3.64 | 3.64 | 3.68 | 3.6 | 146.38M |
| October 21, 2025 | 3.57 | 3.65 | 3.65 | 3.65 | 3.52 | 196.06M |
| October 20, 2025 | 3.55 | 3.55 | 3.55 | 3.59 | 3.5 | 178.11M |
| October 17, 2025 | 3.64 | 3.5 | 3.5 | 3.69 | 3.48 | 232.38M |
| October 16, 2025 | 3.78 | 3.64 | 3.64 | 3.8 | 3.62 | 257.38M |
| October 15, 2025 | 3.67 | 3.78 | 3.78 | 3.78 | 3.67 | 282.39M |
| October 14, 2025 | 3.69 | 3.67 | 3.67 | 3.84 | 3.65 | 348.94M |
| October 13, 2025 | 3.55 | 3.68 | 3.68 | 3.7 | 3.5 | 296.94M |
| October 10, 2025 | 3.64 | 3.79 | 3.79 | 3.93 | 3.63 | 481.37M |
| October 09, 2025 | 3.72 | 3.66 | 3.66 | 3.79 | 3.62 | 347.75M |
| September 30, 2025 | 3.73 | 3.77 | 3.77 | 3.89 | 3.7 | 413.11M |
| September 29, 2025 | 3.55 | 3.68 | 3.68 | 3.79 | 3.55 | 392.99M |
| September 26, 2025 | 3.73 | 3.55 | 3.55 | 3.74 | 3.55 | 312.75M |
| September 25, 2025 | 3.88 | 3.73 | 3.73 | 3.88 | 3.71 | 344.82M |
| September 24, 2025 | 3.87 | 3.91 | 3.91 | 3.98 | 3.66 | 396.73M |
| September 23, 2025 | 4.09 | 3.88 | 3.88 | 4.16 | 3.87 | 546.24M |
| September 22, 2025 | 4.5 | 4.3 | 4.3 | 4.6 | 4.3 | 428.65M |
| September 19, 2025 | 4.78 | 4.78 | 4.78 | 5.25 | 4.52 | 669.56M |
| September 18, 2025 | 5.41 | 5.02 | 5.02 | 5.7 | 5 | 608.92M |
| September 17, 2025 | 5.84 | 5.41 | 5.41 | 5.84 | 5.32 | 528.4M |
| September 16, 2025 | 5.9 | 5.87 | 5.87 | 6.15 | 5.8 | 495.35M |
| September 15, 2025 | 6.08 | 6.14 | 6.14 | 6.5 | 5.64 | 710.72M |
| September 12, 2025 | 5.81 | 6.25 | 6.25 | 6.3 | 5.75 | 875.25M |
| September 11, 2025 | 5.81 | 5.77 | 5.77 | 5.88 | 5.61 | 599.88M |
| September 10, 2025 | 5.58 | 5.81 | 5.81 | 6.04 | 5.56 | 875.76M |
| September 09, 2025 | 5.5 | 5.8 | 5.8 | 5.87 | 5.34 | 880.88M |
| September 08, 2025 | 5.33 | 5.47 | 5.47 | 5.79 | 5.26 | 920.21M |
| September 05, 2025 | 4.58 | 5.45 | 5.45 | 5.48 | 4.5 | 1.01B |
| September 04, 2025 | 5.4 | 4.98 | 4.98 | 5.4 | 4.98 | 581.64M |
| September 03, 2025 | 5.03 | 5.53 | 5.53 | 5.53 | 5.03 | 686.42M |
| September 02, 2025 | 5.19 | 5.03 | 5.03 | 5.47 | 4.81 | 987.78M |
| September 01, 2025 | 4.81 | 5.01 | 5.01 | 5.01 | 4.75 | 519.92M |
| August 29, 2025 | 4.11 | 4.55 | 4.55 | 4.55 | 4.11 | 444.87M |
| August 28, 2025 | 4.02 | 4.14 | 4.14 | 4.26 | 3.81 | 968.54M |
| August 27, 2025 | 3.61 | 4.02 | 4.02 | 4.02 | 3.58 | 1.08B |
| August 26, 2025 | 3.48 | 3.65 | 3.65 | 3.78 | 3.45 | 604.18M |
| August 25, 2025 | 3.5 | 3.52 | 3.52 | 3.69 | 3.4 | 556.46M |
| August 22, 2025 | 3.96 | 3.69 | 3.69 | 3.97 | 3.62 | 914.57M |
| August 21, 2025 | 3.6 | 3.96 | 3.96 | 3.96 | 3.24 | 1.06B |
| August 20, 2025 | 3.8 | 3.6 | 3.6 | 4.25 | 3.6 | 764.92M |
| August 19, 2025 | 4.3 | 3.99 | 3.99 | 4.3 | 3.88 | 857.63M |
| August 18, 2025 | 3.92 | 4.31 | 4.31 | 4.31 | 3.92 | 873.99M |
| August 15, 2025 | 3.77 | 3.92 | 3.92 | 3.96 | 3.53 | 967.25M |
| August 14, 2025 | 3.75 | 3.66 | 3.66 | 3.96 | 3.61 | 1.08B |
| August 13, 2025 | 3.59 | 3.6 | 3.6 | 3.6 | 3.4 | 394.1M |
| August 12, 2025 | 3.04 | 3.27 | 3.27 | 3.27 | 3.03 | 551.51M |
| August 11, 2025 | 2.96 | 2.97 | 2.97 | 2.97 | 2.68 | 432.88M |
| August 08, 2025 | 2.54 | 2.7 | 2.7 | 2.7 | 2.49 | 430.89M |