4.21
-0.1(-2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.2 | 4.31 | 4.31 | 4.44 | 4.18 | 37.99M |
| January 13, 2026 | 4.2 | 4.2 | 4.2 | 4.28 | 4.16 | 15.87M |
| January 12, 2026 | 4.19 | 4.2 | 4.2 | 4.21 | 4.17 | 14.03M |
| January 09, 2026 | 4.2 | 4.2 | 4.2 | 4.23 | 4.16 | 12.09M |
| January 08, 2026 | 4.18 | 4.21 | 4.21 | 4.24 | 4.16 | 9.39M |
| January 07, 2026 | 4.16 | 4.19 | 4.19 | 4.3 | 4.13 | 16.6M |
| January 06, 2026 | 4.13 | 4.16 | 4.16 | 4.21 | 4.13 | 8.98M |
| January 05, 2026 | 4.1 | 4.13 | 4.13 | 4.14 | 4.08 | 7.36M |
| December 31, 2025 | 4.17 | 4.1 | 4.1 | 4.17 | 4.08 | 9.78M |
| December 30, 2025 | 4.19 | 4.14 | 4.14 | 4.2 | 4.13 | 8.25M |
| December 29, 2025 | 4.24 | 4.2 | 4.2 | 4.24 | 4.17 | 8.67M |
| December 26, 2025 | 4.24 | 4.25 | 4.25 | 4.3 | 4.2 | 10.99M |
| December 25, 2025 | 4.23 | 4.24 | 4.24 | 4.26 | 4.2 | 8.53M |
| December 24, 2025 | 4.15 | 4.24 | 4.24 | 4.27 | 4.13 | 9.08M |
| December 23, 2025 | 4.24 | 4.15 | 4.15 | 4.25 | 4.14 | 7.88M |
| December 22, 2025 | 4.24 | 4.24 | 4.24 | 4.26 | 4.21 | 5.69M |
| December 19, 2025 | 4.17 | 4.24 | 4.24 | 4.26 | 4.15 | 7.48M |
| December 18, 2025 | 4.05 | 4.17 | 4.17 | 4.2 | 4.02 | 13.28M |
| December 17, 2025 | 4.11 | 4.06 | 4.06 | 4.14 | 4.03 | 10.6M |
| December 16, 2025 | 4.19 | 4.12 | 4.12 | 4.19 | 4.11 | 8.38M |
| December 15, 2025 | 4.16 | 4.22 | 4.22 | 4.23 | 4.16 | 7.01M |
| December 12, 2025 | 4.19 | 4.2 | 4.2 | 4.26 | 4.17 | 9.99M |
| December 11, 2025 | 4.25 | 4.19 | 4.19 | 4.28 | 4.18 | 7.95M |
| December 10, 2025 | 4.26 | 4.27 | 4.27 | 4.3 | 4.22 | 7.69M |
| December 09, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.26 | 6.96M |
| December 08, 2025 | 4.25 | 4.32 | 4.32 | 4.34 | 4.23 | 11.42M |
| December 05, 2025 | 4.24 | 4.26 | 4.26 | 4.27 | 4.16 | 10M |
| December 04, 2025 | 4.2 | 4.19 | 4.19 | 4.25 | 4.17 | 10.68M |
| December 03, 2025 | 4.22 | 4.26 | 4.26 | 4.27 | 4.2 | 10.51M |
| December 02, 2025 | 4.22 | 4.24 | 4.24 | 4.26 | 4.18 | 8.68M |
| December 01, 2025 | 4.26 | 4.24 | 4.24 | 4.28 | 4.21 | 8.32M |
| November 28, 2025 | 4.2 | 4.25 | 4.25 | 4.26 | 4.18 | 8.43M |
| November 27, 2025 | 4.2 | 4.19 | 4.19 | 4.22 | 4.18 | 7.25M |
| November 26, 2025 | 4.18 | 4.18 | 4.18 | 4.24 | 4.17 | 10.17M |
| November 25, 2025 | 4.14 | 4.18 | 4.18 | 4.22 | 4.13 | 8.63M |
| November 24, 2025 | 4.12 | 4.14 | 4.14 | 4.17 | 4.08 | 11.67M |
| November 21, 2025 | 4.32 | 4.11 | 4.11 | 4.36 | 4.08 | 24.13M |
| November 20, 2025 | 4.39 | 4.35 | 4.35 | 4.42 | 4.31 | 9.21M |
| November 19, 2025 | 4.46 | 4.39 | 4.39 | 4.47 | 4.36 | 14.5M |
| November 18, 2025 | 4.5 | 4.47 | 4.47 | 4.5 | 4.41 | 14.57M |
| November 17, 2025 | 4.52 | 4.5 | 4.5 | 4.53 | 4.45 | 12.31M |
| November 14, 2025 | 4.48 | 4.5 | 4.5 | 4.55 | 4.48 | 16.81M |
| November 13, 2025 | 4.39 | 4.49 | 4.49 | 4.51 | 4.39 | 13.99M |
| November 12, 2025 | 4.46 | 4.45 | 4.45 | 4.49 | 4.42 | 13.46M |
| November 11, 2025 | 4.43 | 4.47 | 4.47 | 4.49 | 4.41 | 12.53M |
| November 10, 2025 | 4.44 | 4.44 | 4.44 | 4.46 | 4.39 | 11.77M |
| November 07, 2025 | 4.39 | 4.44 | 4.44 | 4.44 | 4.38 | 12.9M |
| November 06, 2025 | 4.42 | 4.39 | 4.39 | 4.42 | 4.37 | 9.77M |
| November 05, 2025 | 4.34 | 4.42 | 4.42 | 4.43 | 4.32 | 16.55M |
| November 04, 2025 | 4.33 | 4.35 | 4.35 | 4.35 | 4.3 | 9.31M |
| November 03, 2025 | 4.32 | 4.33 | 4.33 | 4.35 | 4.29 | 10.26M |
| October 31, 2025 | 4.25 | 4.28 | 4.28 | 4.32 | 4.24 | 10.84M |
| October 30, 2025 | 4.34 | 4.24 | 4.24 | 4.35 | 4.23 | 15.98M |
| October 29, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.3 | 17.51M |
| October 28, 2025 | 4.35 | 4.43 | 4.43 | 4.45 | 4.35 | 16.32M |
| October 27, 2025 | 4.38 | 4.36 | 4.36 | 4.4 | 4.33 | 9.92M |
| October 24, 2025 | 4.39 | 4.35 | 4.35 | 4.44 | 4.34 | 12.16M |
| October 23, 2025 | 4.39 | 4.4 | 4.4 | 4.42 | 4.35 | 14.25M |
| October 22, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.32 | 8.61M |
| October 21, 2025 | 4.25 | 4.35 | 4.35 | 4.36 | 4.24 | 15.78M |