4.18
+0(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 4.21 | 4.18 | 4.18 | 4.23 | 4.14 | 13.88M |
| December 24, 2025 | 4.18 | 4.2 | 4.2 | 4.22 | 4.1 | 11.41M |
| December 23, 2025 | 4.26 | 4.18 | 4.18 | 4.43 | 4.17 | 21.75M |
| December 22, 2025 | 4.13 | 4.22 | 4.22 | 4.25 | 4.12 | 10.94M |
| December 19, 2025 | 4.05 | 4.11 | 4.11 | 4.12 | 4.04 | 7.03M |
| December 18, 2025 | 4.14 | 4.05 | 4.05 | 4.22 | 4.04 | 10.39M |
| December 17, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.05 | 5.48M |
| December 16, 2025 | 4.15 | 4.09 | 4.09 | 4.18 | 4.09 | 5.78M |
| December 15, 2025 | 4.12 | 4.15 | 4.15 | 4.18 | 4.1 | 5.02M |
| December 12, 2025 | 4.06 | 4.11 | 4.11 | 4.13 | 3.99 | 6.35M |
| December 11, 2025 | 4.08 | 4.05 | 4.05 | 4.14 | 4.04 | 8.12M |
| December 10, 2025 | 4.15 | 4.08 | 4.08 | 4.16 | 4.05 | 7.53M |
| December 09, 2025 | 4.26 | 4.13 | 4.13 | 4.27 | 4.13 | 8.55M |
| December 08, 2025 | 4.35 | 4.26 | 4.26 | 4.38 | 4.24 | 8.11M |
| December 05, 2025 | 4.29 | 4.34 | 4.34 | 4.41 | 4.21 | 10.43M |
| December 04, 2025 | 4.26 | 4.32 | 4.32 | 4.48 | 4.26 | 18.16M |
| December 03, 2025 | 4.16 | 4.36 | 4.36 | 4.38 | 4.13 | 20.98M |
| December 02, 2025 | 4.12 | 4.17 | 4.17 | 4.17 | 4.07 | 9.19M |
| December 01, 2025 | 4.3 | 4.13 | 4.13 | 4.3 | 4.12 | 13.57M |
| November 28, 2025 | 4.26 | 4.24 | 4.24 | 4.28 | 4.17 | 10.01M |
| November 27, 2025 | 4.24 | 4.21 | 4.21 | 4.26 | 4.15 | 12.25M |
| November 26, 2025 | 4.11 | 4.22 | 4.22 | 4.33 | 4.11 | 17.24M |
| November 25, 2025 | 4.02 | 4.12 | 4.12 | 4.17 | 4 | 18.37M |
| November 24, 2025 | 3.89 | 4.07 | 4.07 | 4.08 | 3.87 | 28.7M |
| November 21, 2025 | 4.03 | 3.89 | 3.89 | 4.08 | 3.89 | 21.71M |
| November 20, 2025 | 4.17 | 4.09 | 4.09 | 4.25 | 3.94 | 26.96M |
| November 19, 2025 | 4.2 | 4.14 | 4.14 | 4.29 | 4.09 | 40.24M |
| November 18, 2025 | 4.31 | 4.3 | 4.3 | 4.44 | 4.3 | 30.53M |
| November 17, 2025 | 4.63 | 4.53 | 4.53 | 4.63 | 4.53 | 11.13M |
| November 14, 2025 | 5.01 | 4.77 | 4.77 | 5.01 | 4.53 | 68.6M |
| November 13, 2025 | 4.67 | 4.77 | 4.77 | 4.77 | 4.61 | 10.57M |
| November 12, 2025 | 4.34 | 4.54 | 4.54 | 4.54 | 4.32 | 13.78M |
| November 11, 2025 | 4.35 | 4.32 | 4.32 | 4.41 | 4.19 | 23.09M |
| November 10, 2025 | 4 | 4.22 | 4.22 | 4.22 | 4 | 16.32M |
| November 07, 2025 | 3.96 | 4.02 | 4.02 | 4.02 | 3.87 | 14.36M |
| November 06, 2025 | 3.82 | 3.95 | 3.95 | 3.96 | 3.76 | 13.79M |
| November 05, 2025 | 3.72 | 3.8 | 3.8 | 3.86 | 3.71 | 10.15M |
| November 04, 2025 | 3.72 | 3.74 | 3.74 | 3.88 | 3.71 | 14.06M |
| November 03, 2025 | 3.59 | 3.73 | 3.73 | 3.76 | 3.59 | 15M |
| October 31, 2025 | 3.53 | 3.58 | 3.58 | 3.59 | 3.52 | 6.55M |
| October 30, 2025 | 3.55 | 3.53 | 3.53 | 3.57 | 3.51 | 7.17M |
| October 29, 2025 | 3.55 | 3.56 | 3.56 | 3.59 | 3.49 | 8.24M |
| October 28, 2025 | 3.67 | 3.56 | 3.56 | 3.72 | 3.53 | 13.09M |
| October 27, 2025 | 3.68 | 3.61 | 3.61 | 3.75 | 3.6 | 15.54M |
| October 24, 2025 | 3.67 | 3.71 | 3.71 | 3.73 | 3.61 | 13.39M |
| October 23, 2025 | 3.61 | 3.63 | 3.63 | 3.68 | 3.57 | 16.21M |
| October 22, 2025 | 3.6 | 3.69 | 3.69 | 3.71 | 3.58 | 29.36M |
| October 21, 2025 | 3.51 | 3.53 | 3.53 | 3.53 | 3.44 | 7.9M |
| October 20, 2025 | 3.49 | 3.51 | 3.51 | 3.57 | 3.47 | 10.98M |
| October 17, 2025 | 3.49 | 3.46 | 3.46 | 3.54 | 3.39 | 15.33M |
| October 16, 2025 | 3.56 | 3.45 | 3.45 | 3.59 | 3.43 | 14.25M |
| October 15, 2025 | 3.61 | 3.52 | 3.52 | 3.62 | 3.52 | 20.7M |
| October 14, 2025 | 3.5 | 3.63 | 3.63 | 3.64 | 3.39 | 32.6M |
| October 13, 2025 | 3.35 | 3.47 | 3.47 | 3.47 | 3.32 | 24.33M |
| October 10, 2025 | 3.27 | 3.3 | 3.3 | 3.33 | 3.27 | 6.58M |
| October 09, 2025 | 3.33 | 3.31 | 3.31 | 3.36 | 3.24 | 12.4M |
| September 30, 2025 | 3.3 | 3.34 | 3.34 | 3.41 | 3.28 | 12.49M |
| September 29, 2025 | 3.24 | 3.28 | 3.28 | 3.29 | 3.16 | 12.38M |
| September 26, 2025 | 3.28 | 3.26 | 3.26 | 3.39 | 3.26 | 21.46M |
| September 25, 2025 | 3.19 | 3.28 | 3.28 | 3.34 | 3.18 | 21.69M |