4.09
+0.02(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.02 | 4.07 | 4.07 | 4.18 | 4.02 | 105.17M |
| December 23, 2025 | 4.07 | 4.02 | 4.02 | 4.09 | 4 | 121.49M |
| December 22, 2025 | 4.09 | 4.07 | 4.07 | 4.11 | 4.03 | 82.65M |
| December 19, 2025 | 4.06 | 4.08 | 4.08 | 4.11 | 4.03 | 138.01M |
| December 18, 2025 | 3.86 | 4.06 | 4.06 | 4.08 | 3.86 | 150.64M |
| December 17, 2025 | 3.84 | 3.88 | 3.88 | 3.93 | 3.82 | 101.85M |
| December 16, 2025 | 3.81 | 3.77 | 3.77 | 3.82 | 3.75 | 64.88M |
| December 15, 2025 | 3.64 | 3.83 | 3.83 | 3.87 | 3.61 | 110.64M |
| December 12, 2025 | 3.68 | 3.67 | 3.67 | 3.7 | 3.65 | 74.93M |
| December 11, 2025 | 3.84 | 3.69 | 3.69 | 3.85 | 3.68 | 69.35M |
| December 10, 2025 | 3.78 | 3.82 | 3.82 | 3.86 | 3.74 | 72.53M |
| December 09, 2025 | 3.86 | 3.79 | 3.79 | 3.9 | 3.77 | 105.81M |
| December 08, 2025 | 3.88 | 3.84 | 3.84 | 3.92 | 3.82 | 97.05M |
| December 05, 2025 | 3.77 | 3.88 | 3.88 | 3.92 | 3.72 | 142.2M |
| December 04, 2025 | 3.52 | 3.77 | 3.77 | 3.81 | 3.52 | 101.28M |
| December 03, 2025 | 3.7 | 3.75 | 3.75 | 3.77 | 3.67 | 111.68M |
| December 02, 2025 | 3.59 | 3.71 | 3.71 | 3.73 | 3.59 | 96.39M |
| December 01, 2025 | 3.57 | 3.58 | 3.58 | 3.61 | 3.52 | 56.94M |
| November 28, 2025 | 3.52 | 3.56 | 3.56 | 3.59 | 3.48 | 60.59M |
| November 27, 2025 | 3.55 | 3.52 | 3.52 | 3.56 | 3.51 | 48.24M |
| November 26, 2025 | 3.5 | 3.55 | 3.55 | 3.6 | 3.49 | 68.34M |
| November 25, 2025 | 3.46 | 3.5 | 3.5 | 3.54 | 3.45 | 75.78M |
| November 24, 2025 | 3.5 | 3.45 | 3.45 | 3.52 | 3.44 | 59.76M |
| November 21, 2025 | 3.54 | 3.48 | 3.48 | 3.56 | 3.42 | 102.45M |
| November 20, 2025 | 3.61 | 3.57 | 3.57 | 3.63 | 3.57 | 49.99M |
| November 19, 2025 | 3.71 | 3.6 | 3.6 | 3.75 | 3.58 | 89.96M |
| November 18, 2025 | 3.78 | 3.72 | 3.72 | 3.8 | 3.69 | 71.66M |
| November 17, 2025 | 3.81 | 3.79 | 3.79 | 3.85 | 3.71 | 83.31M |
| November 14, 2025 | 3.78 | 3.82 | 3.82 | 3.85 | 3.77 | 78.99M |
| November 13, 2025 | 3.58 | 3.8 | 3.8 | 3.84 | 3.58 | 92.03M |
| November 12, 2025 | 3.65 | 3.76 | 3.76 | 3.77 | 3.64 | 120.59M |
| November 11, 2025 | 3.68 | 3.66 | 3.66 | 3.71 | 3.63 | 54.41M |
| November 10, 2025 | 3.61 | 3.69 | 3.69 | 3.7 | 3.6 | 75.19M |
| November 07, 2025 | 3.58 | 3.59 | 3.59 | 3.61 | 3.57 | 41.99M |
| November 06, 2025 | 3.61 | 3.59 | 3.59 | 3.63 | 3.58 | 45.18M |
| November 05, 2025 | 3.55 | 3.61 | 3.61 | 3.63 | 3.55 | 49.69M |
| November 04, 2025 | 3.59 | 3.58 | 3.58 | 3.62 | 3.55 | 51.75M |
| November 03, 2025 | 3.56 | 3.59 | 3.59 | 3.61 | 3.54 | 58.9M |
| October 31, 2025 | 3.66 | 3.57 | 3.57 | 3.67 | 3.56 | 97.14M |
| October 30, 2025 | 3.65 | 3.67 | 3.67 | 3.76 | 3.64 | 105.14M |
| October 29, 2025 | 3.56 | 3.61 | 3.61 | 3.62 | 3.54 | 53.34M |
| October 28, 2025 | 3.63 | 3.57 | 3.57 | 3.65 | 3.56 | 69.87M |
| October 27, 2025 | 3.64 | 3.64 | 3.64 | 3.67 | 3.62 | 83.01M |
| October 24, 2025 | 3.61 | 3.64 | 3.64 | 3.67 | 3.6 | 72.81M |
| October 23, 2025 | 3.6 | 3.61 | 3.61 | 3.63 | 3.57 | 81.9M |
| October 22, 2025 | 3.62 | 3.6 | 3.6 | 3.64 | 3.59 | 58.9M |
| October 21, 2025 | 3.55 | 3.63 | 3.63 | 3.67 | 3.53 | 103.37M |
| October 20, 2025 | 3.46 | 3.55 | 3.55 | 3.6 | 3.41 | 146.07M |
| October 17, 2025 | 3.39 | 3.44 | 3.44 | 3.58 | 3.38 | 129.26M |
| October 16, 2025 | 3.41 | 3.38 | 3.38 | 3.41 | 3.37 | 57.61M |
| October 15, 2025 | 3.44 | 3.42 | 3.42 | 3.45 | 3.37 | 68.47M |
| October 14, 2025 | 3.47 | 3.43 | 3.43 | 3.51 | 3.42 | 61.02M |
| October 13, 2025 | 3.49 | 3.47 | 3.47 | 3.49 | 3.4 | 86.91M |
| October 10, 2025 | 3.51 | 3.56 | 3.56 | 3.57 | 3.5 | 61.69M |
| October 09, 2025 | 3.53 | 3.51 | 3.51 | 3.54 | 3.49 | 52.43M |
| September 30, 2025 | 3.54 | 3.51 | 3.51 | 3.54 | 3.5 | 46.45M |
| September 29, 2025 | 3.49 | 3.55 | 3.55 | 3.58 | 3.44 | 68.73M |
| September 26, 2025 | 3.53 | 3.49 | 3.49 | 3.57 | 3.48 | 51.83M |
| September 25, 2025 | 3.56 | 3.53 | 3.53 | 3.59 | 3.53 | 42.16M |
| September 24, 2025 | 3.59 | 3.57 | 3.57 | 3.61 | 3.54 | 50.51M |
