4.09
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4.08 | 4.09 | 4.09 | 4.1 | 4.06 | 42.72M |
| December 24, 2025 | 4 | 4.09 | 4.09 | 4.14 | 3.98 | 59.19M |
| December 23, 2025 | 4.07 | 4.02 | 4.02 | 4.12 | 4 | 41.94M |
| December 22, 2025 | 4.08 | 4.07 | 4.07 | 4.12 | 4.06 | 43.03M |
| December 19, 2025 | 4 | 4.08 | 4.08 | 4.1 | 4 | 63.52M |
| December 18, 2025 | 3.97 | 4.02 | 4.02 | 4.1 | 3.96 | 46.33M |
| December 17, 2025 | 4.03 | 4 | 4 | 4.04 | 3.94 | 43.76M |
| December 16, 2025 | 4.07 | 4.03 | 4.03 | 4.07 | 3.99 | 65.61M |
| December 15, 2025 | 3.95 | 4.11 | 4.11 | 4.17 | 3.94 | 94.38M |
| December 12, 2025 | 3.93 | 3.97 | 3.97 | 4.02 | 3.92 | 50.83M |
| December 11, 2025 | 3.83 | 3.98 | 3.98 | 4.19 | 3.8 | 120.97M |
| December 10, 2025 | 3.83 | 3.84 | 3.84 | 3.86 | 3.81 | 23.33M |
| December 09, 2025 | 3.86 | 3.85 | 3.85 | 3.9 | 3.84 | 32.64M |
| December 08, 2025 | 3.84 | 3.84 | 3.84 | 3.87 | 3.83 | 22.78M |
| December 05, 2025 | 3.78 | 3.85 | 3.85 | 3.85 | 3.77 | 29.71M |
| December 04, 2025 | 3.88 | 3.79 | 3.79 | 3.88 | 3.78 | 33.36M |
| December 03, 2025 | 3.88 | 3.84 | 3.84 | 3.9 | 3.83 | 32.45M |
| December 02, 2025 | 3.92 | 3.89 | 3.89 | 3.92 | 3.87 | 25.12M |
| December 01, 2025 | 3.89 | 3.92 | 3.92 | 3.92 | 3.88 | 28.91M |
| November 28, 2025 | 3.88 | 3.9 | 3.9 | 3.91 | 3.84 | 28.14M |
| November 27, 2025 | 3.89 | 3.88 | 3.88 | 3.91 | 3.87 | 25.69M |
| November 26, 2025 | 3.89 | 3.9 | 3.9 | 3.93 | 3.87 | 30.36M |
| November 25, 2025 | 3.92 | 3.89 | 3.89 | 3.93 | 3.88 | 48.97M |
| November 24, 2025 | 3.91 | 3.91 | 3.91 | 3.92 | 3.84 | 37.15M |
| November 21, 2025 | 4.01 | 3.91 | 3.91 | 4.04 | 3.83 | 80.41M |
| November 20, 2025 | 4.05 | 4.03 | 4.03 | 4.07 | 4.02 | 29.22M |
| November 19, 2025 | 4.06 | 4.05 | 4.05 | 4.1 | 4.03 | 39.07M |
| November 18, 2025 | 4.14 | 4.07 | 4.07 | 4.14 | 4.04 | 65.55M |
| November 17, 2025 | 4.12 | 4.15 | 4.15 | 4.17 | 4.09 | 54.24M |
| November 14, 2025 | 4.22 | 4.14 | 4.14 | 4.27 | 4.14 | 100.96M |
| November 13, 2025 | 4.19 | 4.29 | 4.29 | 4.31 | 4.18 | 87.96M |
| November 12, 2025 | 4.27 | 4.17 | 4.17 | 4.27 | 4.16 | 66.49M |
| November 11, 2025 | 4.22 | 4.27 | 4.27 | 4.35 | 4.22 | 57.19M |
| November 10, 2025 | 4.23 | 4.33 | 4.33 | 4.36 | 4.22 | 82.56M |
| November 07, 2025 | 4.22 | 4.24 | 4.24 | 4.3 | 4.22 | 52.21M |
| November 06, 2025 | 4.29 | 4.24 | 4.24 | 4.33 | 4.23 | 75.85M |
| November 05, 2025 | 4.35 | 4.3 | 4.3 | 4.49 | 4.26 | 131.93M |
| November 04, 2025 | 4.14 | 4.2 | 4.2 | 4.24 | 4.1 | 88.69M |
| November 03, 2025 | 4.09 | 4.14 | 4.14 | 4.14 | 4.05 | 48.46M |
| October 31, 2025 | 4.09 | 4.08 | 4.08 | 4.12 | 4.07 | 50.73M |
| October 30, 2025 | 4.09 | 4.15 | 4.15 | 4.18 | 4.05 | 70.61M |
| October 29, 2025 | 4.07 | 4.08 | 4.08 | 4.09 | 4.04 | 33.28M |
| October 28, 2025 | 4.06 | 4.06 | 4.06 | 4.1 | 4.05 | 31.85M |
| October 27, 2025 | 4.12 | 4.09 | 4.09 | 4.13 | 4.08 | 39.22M |
| October 24, 2025 | 4.14 | 4.11 | 4.11 | 4.15 | 4.09 | 31.57M |
| October 23, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.04 | 41.18M |
| October 22, 2025 | 4.06 | 4.09 | 4.09 | 4.14 | 4.05 | 39.8M |
| October 21, 2025 | 4.05 | 4.07 | 4.07 | 4.09 | 4.03 | 34.96M |
| October 20, 2025 | 4.05 | 4.06 | 4.06 | 4.07 | 4.02 | 34.21M |
| October 17, 2025 | 4.11 | 4.02 | 4.02 | 4.14 | 4.01 | 58.89M |
| October 16, 2025 | 4.18 | 4.12 | 4.12 | 4.18 | 4.11 | 54.16M |
| October 15, 2025 | 4.18 | 4.19 | 4.19 | 4.2 | 4.13 | 46.17M |
| October 14, 2025 | 4.25 | 4.16 | 4.16 | 4.29 | 4.14 | 80.74M |
| October 13, 2025 | 4.14 | 4.24 | 4.24 | 4.25 | 4.1 | 77M |
| October 10, 2025 | 4.26 | 4.3 | 4.3 | 4.35 | 4.23 | 78.7M |
| October 09, 2025 | 4.22 | 4.27 | 4.27 | 4.29 | 4.18 | 78.57M |
| September 30, 2025 | 4.25 | 4.22 | 4.22 | 4.29 | 4.21 | 58.58M |
| September 29, 2025 | 4.29 | 4.24 | 4.24 | 4.31 | 4.18 | 96.85M |
| September 26, 2025 | 4.27 | 4.32 | 4.32 | 4.43 | 4.23 | 126.13M |
| September 25, 2025 | 4.39 | 4.29 | 4.29 | 4.43 | 4.28 | 116.16M |