4.00
+0.36(+9.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 3.44 | 3.64 | 3.64 | 3.64 | 3.38 | 77.14M |
| January 15, 2026 | 3.35 | 3.31 | 3.31 | 3.38 | 3.3 | 14.96M |
| January 14, 2026 | 3.33 | 3.35 | 3.35 | 3.42 | 3.33 | 25.3M |
| January 13, 2026 | 3.37 | 3.4 | 3.4 | 3.43 | 3.33 | 27.31M |
| January 12, 2026 | 3.34 | 3.38 | 3.38 | 3.38 | 3.33 | 21.2M |
| January 09, 2026 | 3.33 | 3.33 | 3.33 | 3.34 | 3.3 | 14.5M |
| January 08, 2026 | 3.28 | 3.33 | 3.33 | 3.36 | 3.26 | 16.48M |
| January 07, 2026 | 3.33 | 3.29 | 3.29 | 3.34 | 3.28 | 15.15M |
| January 06, 2026 | 3.28 | 3.33 | 3.33 | 3.33 | 3.27 | 15.92M |
| January 05, 2026 | 3.26 | 3.28 | 3.28 | 3.29 | 3.26 | 12.34M |
| December 31, 2025 | 3.3 | 3.27 | 3.27 | 3.32 | 3.26 | 13.96M |
| December 30, 2025 | 3.3 | 3.32 | 3.32 | 3.34 | 3.25 | 16.72M |
| December 29, 2025 | 3.35 | 3.31 | 3.31 | 3.36 | 3.3 | 16.09M |
| December 26, 2025 | 3.42 | 3.35 | 3.35 | 3.42 | 3.34 | 24.48M |
| December 25, 2025 | 3.38 | 3.41 | 3.41 | 3.42 | 3.35 | 24.98M |
| December 24, 2025 | 3.44 | 3.38 | 3.38 | 3.45 | 3.37 | 28.21M |
| December 23, 2025 | 3.53 | 3.43 | 3.43 | 3.54 | 3.4 | 34.64M |
| December 22, 2025 | 3.56 | 3.55 | 3.55 | 3.58 | 3.52 | 27.34M |
| December 19, 2025 | 3.55 | 3.58 | 3.58 | 3.58 | 3.51 | 30.18M |
| December 18, 2025 | 3.52 | 3.55 | 3.55 | 3.58 | 3.49 | 27.1M |
| December 17, 2025 | 3.41 | 3.55 | 3.55 | 3.61 | 3.41 | 35.74M |
| December 16, 2025 | 3.65 | 3.61 | 3.61 | 3.68 | 3.55 | 44.91M |
| December 15, 2025 | 3.71 | 3.65 | 3.65 | 3.73 | 3.59 | 90.41M |
| December 12, 2025 | 3.41 | 3.74 | 3.74 | 3.74 | 3.41 | 53.92M |
| December 11, 2025 | 3.53 | 3.4 | 3.4 | 3.56 | 3.4 | 24.69M |
| December 10, 2025 | 3.49 | 3.54 | 3.54 | 3.58 | 3.45 | 34.95M |
| December 09, 2025 | 3.45 | 3.51 | 3.51 | 3.59 | 3.41 | 40.99M |
| December 08, 2025 | 3.43 | 3.46 | 3.46 | 3.51 | 3.43 | 12.31M |
| December 05, 2025 | 3.45 | 3.46 | 3.46 | 3.47 | 3.39 | 13.46M |
| December 04, 2025 | 3.43 | 3.43 | 3.43 | 3.46 | 3.39 | 12.08M |
| December 03, 2025 | 3.43 | 3.45 | 3.45 | 3.51 | 3.43 | 13.76M |
| December 02, 2025 | 3.46 | 3.5 | 3.5 | 3.5 | 3.41 | 17.86M |
| December 01, 2025 | 3.49 | 3.47 | 3.47 | 3.52 | 3.46 | 16.42M |
| November 28, 2025 | 3.43 | 3.5 | 3.5 | 3.5 | 3.41 | 18.62M |
| November 27, 2025 | 3.43 | 3.43 | 3.43 | 3.48 | 3.42 | 12.35M |
| November 26, 2025 | 3.43 | 3.44 | 3.44 | 3.54 | 3.42 | 18.83M |
| November 25, 2025 | 3.37 | 3.42 | 3.42 | 3.46 | 3.35 | 19.35M |
| November 24, 2025 | 3.38 | 3.37 | 3.37 | 3.39 | 3.33 | 20.18M |
| November 21, 2025 | 3.52 | 3.36 | 3.36 | 3.56 | 3.34 | 30.66M |
| November 20, 2025 | 3.59 | 3.54 | 3.54 | 3.59 | 3.5 | 18.59M |
| November 19, 2025 | 3.65 | 3.58 | 3.58 | 3.69 | 3.56 | 22.08M |
| November 18, 2025 | 3.77 | 3.67 | 3.67 | 3.79 | 3.64 | 27.64M |
| November 17, 2025 | 3.86 | 3.78 | 3.78 | 3.86 | 3.76 | 28.52M |
| November 14, 2025 | 3.86 | 3.82 | 3.82 | 3.9 | 3.8 | 28.07M |
| November 13, 2025 | 3.82 | 3.89 | 3.89 | 3.9 | 3.76 | 34.98M |
| November 12, 2025 | 3.86 | 3.83 | 3.83 | 3.93 | 3.81 | 43.42M |
| November 11, 2025 | 3.9 | 3.88 | 3.88 | 3.96 | 3.86 | 58.83M |
| November 10, 2025 | 3.8 | 3.94 | 3.94 | 4.05 | 3.72 | 99.49M |
| November 07, 2025 | 3.8 | 3.78 | 3.78 | 3.89 | 3.75 | 109.44M |
| November 06, 2025 | 4.25 | 4 | 4 | 4.25 | 3.91 | 176.53M |
| November 05, 2025 | 3.5 | 3.86 | 3.86 | 3.86 | 3.47 | 33.78M |
| November 04, 2025 | 3.5 | 3.51 | 3.51 | 3.52 | 3.48 | 11.7M |
| November 03, 2025 | 3.44 | 3.5 | 3.5 | 3.52 | 3.42 | 14.27M |
| October 31, 2025 | 3.4 | 3.41 | 3.41 | 3.44 | 3.39 | 10.6M |
| October 30, 2025 | 3.42 | 3.4 | 3.4 | 3.44 | 3.38 | 9.18M |
| October 29, 2025 | 3.45 | 3.42 | 3.42 | 3.46 | 3.4 | 10.39M |
| October 28, 2025 | 3.46 | 3.46 | 3.46 | 3.5 | 3.43 | 11.22M |
| October 27, 2025 | 3.49 | 3.46 | 3.46 | 3.51 | 3.42 | 12.17M |
| October 24, 2025 | 3.5 | 3.48 | 3.48 | 3.52 | 3.46 | 10.52M |
| October 23, 2025 | 3.47 | 3.5 | 3.5 | 3.5 | 3.43 | 9.23M |