4.23
-0.03(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4.24 | 4.23 | 4.23 | 4.28 | 4.21 | 13.25M |
| January 14, 2026 | 4.3 | 4.26 | 4.26 | 4.34 | 4.21 | 30.96M |
| January 13, 2026 | 4.27 | 4.28 | 4.28 | 4.4 | 4.25 | 32.88M |
| January 12, 2026 | 4.24 | 4.29 | 4.29 | 4.29 | 4.2 | 38.26M |
| January 09, 2026 | 4.23 | 4.24 | 4.24 | 4.25 | 4.19 | 21.94M |
| January 08, 2026 | 4.21 | 4.23 | 4.23 | 4.25 | 4.19 | 13.38M |
| January 07, 2026 | 4.28 | 4.22 | 4.22 | 4.29 | 4.2 | 14.89M |
| January 06, 2026 | 4.2 | 4.26 | 4.26 | 4.27 | 4.18 | 16.38M |
| January 05, 2026 | 4.18 | 4.19 | 4.19 | 4.2 | 4.16 | 11.53M |
| December 31, 2025 | 4.21 | 4.16 | 4.16 | 4.23 | 4.14 | 15.08M |
| December 30, 2025 | 4.27 | 4.19 | 4.19 | 4.29 | 4.19 | 19.21M |
| December 29, 2025 | 4.19 | 4.31 | 4.31 | 4.4 | 4.17 | 33.39M |
| December 26, 2025 | 4.24 | 4.2 | 4.2 | 4.24 | 4.17 | 18.93M |
| December 25, 2025 | 4.26 | 4.24 | 4.24 | 4.27 | 4.22 | 11.83M |
| December 24, 2025 | 4.22 | 4.26 | 4.26 | 4.27 | 4.18 | 12.55M |
| December 23, 2025 | 4.31 | 4.21 | 4.21 | 4.32 | 4.19 | 16.83M |
| December 22, 2025 | 4.33 | 4.32 | 4.32 | 4.36 | 4.31 | 12.01M |
| December 19, 2025 | 4.25 | 4.33 | 4.33 | 4.33 | 4.25 | 15.03M |
| December 18, 2025 | 4.21 | 4.25 | 4.25 | 4.27 | 4.2 | 14.34M |
| December 17, 2025 | 4.2 | 4.22 | 4.22 | 4.24 | 4.14 | 17.11M |
| December 16, 2025 | 4.27 | 4.22 | 4.22 | 4.31 | 4.2 | 13.92M |
| December 15, 2025 | 4.22 | 4.26 | 4.26 | 4.28 | 4.19 | 12.69M |
| December 12, 2025 | 4.35 | 4.24 | 4.24 | 4.35 | 4.22 | 24.76M |
| December 11, 2025 | 4.51 | 4.35 | 4.35 | 4.51 | 4.34 | 25.7M |
| December 10, 2025 | 4.48 | 4.51 | 4.51 | 4.51 | 4.43 | 20.35M |
| December 09, 2025 | 4.57 | 4.49 | 4.49 | 4.58 | 4.47 | 25.83M |
| December 08, 2025 | 4.52 | 4.59 | 4.59 | 4.67 | 4.52 | 37.39M |
| December 05, 2025 | 4.44 | 4.54 | 4.54 | 4.62 | 4.4 | 42.58M |
| December 04, 2025 | 4.48 | 4.42 | 4.42 | 4.5 | 4.4 | 20.69M |
| December 03, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.44 | 27.22M |
| December 02, 2025 | 4.44 | 4.5 | 4.5 | 4.53 | 4.43 | 31.66M |
| December 01, 2025 | 4.41 | 4.46 | 4.46 | 4.48 | 4.41 | 28.3M |
| November 28, 2025 | 4.43 | 4.46 | 4.46 | 4.47 | 4.36 | 37.61M |
| November 27, 2025 | 4.56 | 4.41 | 4.41 | 4.58 | 4.4 | 87.04M |
| November 26, 2025 | 4.16 | 4.59 | 4.59 | 4.59 | 4.15 | 82.88M |
| November 25, 2025 | 4.18 | 4.17 | 4.17 | 4.2 | 4.14 | 12.21M |
| November 24, 2025 | 4.16 | 4.16 | 4.16 | 4.19 | 4.12 | 14.38M |
| November 21, 2025 | 4.25 | 4.12 | 4.12 | 4.3 | 4.12 | 22.99M |
| November 20, 2025 | 4.34 | 4.29 | 4.29 | 4.36 | 4.25 | 14.48M |
| November 19, 2025 | 4.39 | 4.28 | 4.28 | 4.39 | 4.26 | 16.89M |
| November 18, 2025 | 4.48 | 4.38 | 4.38 | 4.49 | 4.34 | 22.8M |
| November 17, 2025 | 4.4 | 4.5 | 4.5 | 4.52 | 4.36 | 31.46M |
| November 14, 2025 | 4.35 | 4.41 | 4.41 | 4.47 | 4.35 | 13.63M |
| November 13, 2025 | 4.35 | 4.42 | 4.42 | 4.43 | 4.35 | 17.37M |
| November 12, 2025 | 4.39 | 4.38 | 4.38 | 4.44 | 4.37 | 15.93M |
| November 11, 2025 | 4.36 | 4.4 | 4.4 | 4.41 | 4.35 | 16.38M |
| November 10, 2025 | 4.4 | 4.37 | 4.37 | 4.42 | 4.36 | 14.9M |
| November 07, 2025 | 4.35 | 4.39 | 4.39 | 4.4 | 4.32 | 18.41M |
| November 06, 2025 | 4.33 | 4.34 | 4.34 | 4.37 | 4.31 | 16.61M |
| November 05, 2025 | 4.28 | 4.33 | 4.33 | 4.36 | 4.27 | 17.54M |
| November 04, 2025 | 4.23 | 4.3 | 4.3 | 4.31 | 4.23 | 14.94M |
| November 03, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.21 | 12.02M |
| October 31, 2025 | 4.23 | 4.25 | 4.25 | 4.27 | 4.21 | 11.51M |
| October 30, 2025 | 4.29 | 4.21 | 4.21 | 4.29 | 4.21 | 14.87M |
| October 29, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.21 | 14.09M |
| October 28, 2025 | 4.27 | 4.26 | 4.26 | 4.31 | 4.25 | 12.83M |
| October 27, 2025 | 4.3 | 4.27 | 4.27 | 4.31 | 4.21 | 16.32M |
| October 24, 2025 | 4.38 | 4.29 | 4.29 | 4.38 | 4.29 | 15.75M |
| October 23, 2025 | 4.3 | 4.35 | 4.35 | 4.35 | 4.26 | 18.74M |
| October 22, 2025 | 4.26 | 4.28 | 4.28 | 4.32 | 4.25 | 13.86M |