4.26
+0.01999998(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4.3 | 4.24 | 4.24 | 4.31 | 4.21 | 70.74M |
| January 12, 2026 | 4.27 | 4.32 | 4.32 | 4.35 | 4.26 | 93.44M |
| January 09, 2026 | 4.24 | 4.25 | 4.25 | 4.29 | 4.22 | 64.88M |
| January 08, 2026 | 4.23 | 4.24 | 4.24 | 4.26 | 4.2 | 55.96M |
| January 07, 2026 | 4.23 | 4.26 | 4.26 | 4.27 | 4.21 | 55.32M |
| January 06, 2026 | 4.17 | 4.23 | 4.23 | 4.25 | 4.16 | 49.7M |
| January 05, 2026 | 4.2 | 4.18 | 4.18 | 4.22 | 4.16 | 44.88M |
| December 31, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.15 | 38.48M |
| December 30, 2025 | 4.17 | 4.18 | 4.18 | 4.2 | 4.11 | 45.9M |
| December 29, 2025 | 4.19 | 4.2 | 4.2 | 4.22 | 4.16 | 42.33M |
| December 26, 2025 | 4.15 | 4.19 | 4.19 | 4.2 | 4.14 | 48.3M |
| December 25, 2025 | 4.12 | 4.15 | 4.15 | 4.16 | 4.09 | 37.71M |
| December 24, 2025 | 4.11 | 4.13 | 4.13 | 4.14 | 4.08 | 34.97M |
| December 23, 2025 | 4.1 | 4.1 | 4.1 | 4.14 | 4.08 | 37.92M |
| December 22, 2025 | 4.13 | 4.1 | 4.1 | 4.18 | 4.1 | 38.34M |
| December 19, 2025 | 4.05 | 4.12 | 4.12 | 4.14 | 4.04 | 53.4M |
| December 18, 2025 | 4.03 | 4.05 | 4.05 | 4.09 | 4.01 | 36.95M |
| December 17, 2025 | 4 | 4.04 | 4.04 | 4.06 | 3.97 | 41.79M |
| December 16, 2025 | 4.07 | 4 | 4 | 4.08 | 3.98 | 50.5M |
| December 15, 2025 | 4.01 | 4.09 | 4.09 | 4.11 | 3.97 | 71.06M |
| December 12, 2025 | 4.06 | 4.03 | 4.03 | 4.09 | 3.97 | 96.21M |
| December 11, 2025 | 4.01 | 3.96 | 3.96 | 4.04 | 3.95 | 41.63M |
| December 10, 2025 | 4 | 4.02 | 4.02 | 4.04 | 3.97 | 35.09M |
| December 09, 2025 | 4.09 | 4 | 4 | 4.1 | 3.99 | 47.16M |
| December 08, 2025 | 4.12 | 4.1 | 4.1 | 4.13 | 4.06 | 45.5M |
| December 05, 2025 | 4 | 4.11 | 4.11 | 4.11 | 4 | 55.32M |
| December 04, 2025 | 3.91 | 4.01 | 4.01 | 4.06 | 3.91 | 38.82M |
| December 03, 2025 | 4.02 | 4.01 | 4.01 | 4.04 | 3.99 | 32.67M |
| December 02, 2025 | 3.98 | 4.02 | 4.02 | 4.03 | 3.96 | 40.91M |
| December 01, 2025 | 3.95 | 4 | 4 | 4.02 | 3.95 | 48.74M |
| November 28, 2025 | 3.91 | 3.96 | 3.96 | 3.96 | 3.88 | 41.86M |
| November 27, 2025 | 3.94 | 3.92 | 3.92 | 3.95 | 3.91 | 34.3M |
| November 26, 2025 | 3.96 | 3.93 | 3.93 | 3.99 | 3.93 | 39.1M |
| November 25, 2025 | 3.98 | 3.96 | 3.96 | 4 | 3.96 | 43.73M |
| November 24, 2025 | 3.97 | 3.98 | 3.98 | 4 | 3.93 | 46.13M |
| November 21, 2025 | 4.1 | 3.97 | 3.97 | 4.11 | 3.95 | 71.46M |
| November 20, 2025 | 4.15 | 4.14 | 4.14 | 4.19 | 4.12 | 41.51M |
| November 19, 2025 | 4.19 | 4.14 | 4.14 | 4.22 | 4.09 | 55.62M |
| November 18, 2025 | 4.34 | 4.19 | 4.19 | 4.35 | 4.17 | 89.52M |
| November 17, 2025 | 4.32 | 4.35 | 4.35 | 4.36 | 4.29 | 51.71M |
| November 14, 2025 | 4.32 | 4.33 | 4.33 | 4.36 | 4.3 | 50.24M |
| November 13, 2025 | 4.32 | 4.34 | 4.34 | 4.36 | 4.29 | 56.59M |
| November 12, 2025 | 4.36 | 4.32 | 4.32 | 4.38 | 4.3 | 61.69M |
| November 11, 2025 | 4.37 | 4.36 | 4.36 | 4.4 | 4.34 | 52.68M |
| November 10, 2025 | 4.42 | 4.38 | 4.38 | 4.44 | 4.36 | 74.32M |
| November 07, 2025 | 4.41 | 4.42 | 4.42 | 4.47 | 4.38 | 83.4M |
| November 06, 2025 | 4.33 | 4.43 | 4.43 | 4.49 | 4.31 | 136.12M |
| November 05, 2025 | 4.28 | 4.34 | 4.34 | 4.35 | 4.27 | 69.54M |
| November 04, 2025 | 4.38 | 4.33 | 4.33 | 4.38 | 4.31 | 75.63M |
| November 03, 2025 | 4.36 | 4.38 | 4.38 | 4.4 | 4.31 | 94.25M |
| October 31, 2025 | 4.31 | 4.33 | 4.33 | 4.37 | 4.28 | 94.2M |
| October 30, 2025 | 4.38 | 4.33 | 4.33 | 4.49 | 4.33 | 154.74M |
| October 29, 2025 | 4.31 | 4.38 | 4.38 | 4.39 | 4.24 | 179.43M |
| October 28, 2025 | 4.34 | 4.26 | 4.26 | 4.43 | 4.24 | 306.43M |
| October 27, 2025 | 4.12 | 4.32 | 4.32 | 4.44 | 4.11 | 401.21M |
| October 24, 2025 | 3.99 | 4.04 | 4.04 | 4.12 | 3.92 | 143.54M |
| October 23, 2025 | 3.94 | 4 | 4 | 4 | 3.89 | 57.05M |
| October 22, 2025 | 3.95 | 3.95 | 3.95 | 3.97 | 3.93 | 31.58M |
| October 21, 2025 | 3.92 | 3.95 | 3.95 | 3.95 | 3.9 | 35M |
| October 20, 2025 | 3.9 | 3.92 | 3.92 | 3.94 | 3.86 | 53.09M |