4.13
-0.08(-1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.12 | 4.21 | 4.21 | 4.26 | 4.09 | 22.02M |
| December 23, 2025 | 4.1 | 4.12 | 4.12 | 4.31 | 4.09 | 21.32M |
| December 22, 2025 | 4.03 | 4.09 | 4.09 | 4.11 | 4.01 | 14.17M |
| December 19, 2025 | 3.92 | 4.02 | 4.02 | 4.02 | 3.88 | 14.88M |
| December 18, 2025 | 3.88 | 3.9 | 3.9 | 3.94 | 3.84 | 12.1M |
| December 17, 2025 | 3.88 | 3.89 | 3.89 | 3.91 | 3.8 | 16.35M |
| December 16, 2025 | 3.97 | 3.88 | 3.88 | 3.99 | 3.87 | 14.43M |
| December 15, 2025 | 3.98 | 3.97 | 3.97 | 4.02 | 3.92 | 16.21M |
| December 12, 2025 | 4.04 | 3.99 | 3.99 | 4.07 | 3.99 | 15.05M |
| December 11, 2025 | 4.16 | 4.02 | 4.02 | 4.18 | 4.02 | 19.54M |
| December 10, 2025 | 4.18 | 4.16 | 4.16 | 4.21 | 4.12 | 19.24M |
| December 09, 2025 | 4.23 | 4.19 | 4.19 | 4.24 | 4.14 | 16.36M |
| December 08, 2025 | 4.25 | 4.26 | 4.26 | 4.29 | 4.24 | 11.12M |
| December 05, 2025 | 4.2 | 4.24 | 4.24 | 4.25 | 4.16 | 11.63M |
| December 04, 2025 | 4.24 | 4.22 | 4.22 | 4.33 | 4.19 | 14.64M |
| December 03, 2025 | 4.37 | 4.31 | 4.31 | 4.4 | 4.28 | 12.31M |
| December 02, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.28 | 10.09M |
| December 01, 2025 | 4.4 | 4.38 | 4.38 | 4.48 | 4.36 | 12.72M |
| November 28, 2025 | 4.24 | 4.4 | 4.4 | 4.4 | 4.22 | 14.4M |
| November 27, 2025 | 4.28 | 4.26 | 4.26 | 4.31 | 4.2 | 14.72M |
| November 26, 2025 | 4.28 | 4.28 | 4.28 | 4.41 | 4.27 | 12.9M |
| November 25, 2025 | 4.24 | 4.3 | 4.3 | 4.33 | 4.2 | 14.59M |
| November 24, 2025 | 4.23 | 4.22 | 4.22 | 4.27 | 4.16 | 17.42M |
| November 21, 2025 | 4.42 | 4.19 | 4.19 | 4.49 | 4.18 | 27.09M |
| November 20, 2025 | 4.5 | 4.46 | 4.46 | 4.52 | 4.37 | 14.83M |
| November 19, 2025 | 4.56 | 4.46 | 4.46 | 4.6 | 4.43 | 15.97M |
| November 18, 2025 | 4.69 | 4.58 | 4.58 | 4.72 | 4.52 | 18.25M |
| November 17, 2025 | 4.7 | 4.69 | 4.69 | 4.73 | 4.63 | 18.17M |
| November 14, 2025 | 4.56 | 4.7 | 4.7 | 4.75 | 4.55 | 26.05M |
| November 13, 2025 | 4.52 | 4.59 | 4.59 | 4.62 | 4.49 | 15.33M |
| November 12, 2025 | 4.58 | 4.54 | 4.54 | 4.64 | 4.52 | 13.72M |
| November 11, 2025 | 4.54 | 4.58 | 4.58 | 4.62 | 4.52 | 17.21M |
| November 10, 2025 | 4.51 | 4.55 | 4.55 | 4.57 | 4.44 | 19.75M |
| November 07, 2025 | 4.6 | 4.5 | 4.5 | 4.61 | 4.5 | 27.28M |
| November 06, 2025 | 4.65 | 4.6 | 4.6 | 4.69 | 4.48 | 33.79M |
| November 05, 2025 | 4.36 | 4.57 | 4.57 | 4.72 | 4.35 | 56.56M |
| November 04, 2025 | 4.34 | 4.4 | 4.4 | 4.42 | 4.32 | 18.73M |
| November 03, 2025 | 4.31 | 4.35 | 4.35 | 4.36 | 4.29 | 13.54M |
| October 31, 2025 | 4.25 | 4.31 | 4.31 | 4.34 | 4.25 | 14.58M |
| October 30, 2025 | 4.33 | 4.25 | 4.25 | 4.34 | 4.25 | 17.06M |
| October 29, 2025 | 4.32 | 4.35 | 4.35 | 4.36 | 4.26 | 15.73M |
| October 28, 2025 | 4.32 | 4.33 | 4.33 | 4.36 | 4.29 | 11.94M |
| October 27, 2025 | 4.33 | 4.31 | 4.31 | 4.36 | 4.26 | 16.45M |
| October 24, 2025 | 4.41 | 4.33 | 4.33 | 4.43 | 4.32 | 16.2M |
| October 23, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.35 | 20.82M |
| October 22, 2025 | 4.37 | 4.4 | 4.4 | 4.45 | 4.35 | 24.26M |
| October 21, 2025 | 4.32 | 4.38 | 4.38 | 4.39 | 4.28 | 21.44M |
| October 20, 2025 | 4.21 | 4.32 | 4.32 | 4.34 | 4.19 | 33.15M |
| October 17, 2025 | 4.24 | 4.18 | 4.18 | 4.29 | 4.17 | 18.72M |
| October 16, 2025 | 4.26 | 4.27 | 4.27 | 4.29 | 4.2 | 17.48M |
| October 15, 2025 | 4.27 | 4.24 | 4.24 | 4.31 | 4.22 | 18.22M |
| October 14, 2025 | 4.3 | 4.26 | 4.26 | 4.37 | 4.22 | 22.66M |
| October 13, 2025 | 4.13 | 4.29 | 4.29 | 4.3 | 4.04 | 26.71M |
| October 10, 2025 | 4.14 | 4.21 | 4.21 | 4.24 | 4.12 | 17.19M |
| October 09, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.07 | 16.44M |
| September 30, 2025 | 4.15 | 4.15 | 4.15 | 4.17 | 4.12 | 10.52M |
| September 29, 2025 | 4.11 | 4.15 | 4.15 | 4.16 | 4.02 | 14.18M |
| September 26, 2025 | 4.1 | 4.1 | 4.1 | 4.2 | 4.07 | 18.25M |
| September 25, 2025 | 4.16 | 4.1 | 4.1 | 4.2 | 4.08 | 16.1M |
| September 24, 2025 | 4.04 | 4.16 | 4.16 | 4.17 | 4 | 22.71M |