4.20
+0.07(+1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.1 | 4.13 | 4.13 | 4.17 | 4.05 | 109.03M |
| December 23, 2025 | 4.11 | 4.02 | 4.02 | 4.13 | 3.99 | 104.37M |
| December 22, 2025 | 4.13 | 4.08 | 4.08 | 4.17 | 4.05 | 137.46M |
| December 19, 2025 | 3.93 | 4.16 | 4.16 | 4.27 | 3.9 | 203.21M |
| December 18, 2025 | 3.56 | 3.94 | 3.94 | 3.94 | 3.52 | 163.36M |
| December 17, 2025 | 3.5 | 3.58 | 3.58 | 3.58 | 3.36 | 129.83M |
| December 16, 2025 | 3.73 | 3.49 | 3.49 | 3.85 | 3.48 | 145.11M |
| December 15, 2025 | 3.8 | 3.76 | 3.76 | 3.87 | 3.71 | 122.37M |
| December 12, 2025 | 4.08 | 3.74 | 3.74 | 4.14 | 3.67 | 200.2M |
| December 11, 2025 | 4.22 | 4.01 | 4.01 | 4.27 | 4.01 | 234.35M |
| December 10, 2025 | 4.18 | 4.46 | 4.46 | 4.72 | 4.02 | 342.48M |
| December 09, 2025 | 4.03 | 4.29 | 4.29 | 4.44 | 3.96 | 277.01M |
| December 08, 2025 | 3.88 | 4.1 | 4.1 | 4.22 | 3.88 | 233.87M |
| December 05, 2025 | 3.61 | 3.89 | 3.89 | 3.98 | 3.57 | 259.24M |
| December 04, 2025 | 3.35 | 3.62 | 3.62 | 3.9 | 3.35 | 182.43M |
| December 03, 2025 | 3.35 | 3.67 | 3.67 | 3.83 | 3.35 | 177.18M |
| December 02, 2025 | 3.58 | 3.76 | 3.76 | 3.82 | 3.55 | 189.24M |
| December 01, 2025 | 3.53 | 3.6 | 3.6 | 3.65 | 3.49 | 151.61M |
| November 28, 2025 | 3.35 | 3.53 | 3.53 | 3.59 | 3.32 | 196.82M |
| November 27, 2025 | 3.44 | 3.38 | 3.38 | 3.55 | 3.32 | 159.69M |
| November 26, 2025 | 3.6 | 3.44 | 3.44 | 3.69 | 3.42 | 216.4M |
| November 25, 2025 | 3.4 | 3.69 | 3.69 | 3.69 | 3.28 | 252.55M |
| November 24, 2025 | 3.43 | 3.35 | 3.35 | 3.52 | 3.32 | 179.13M |
| November 21, 2025 | 3.75 | 3.59 | 3.59 | 3.91 | 3.36 | 270.1M |
| November 20, 2025 | 3.9 | 3.67 | 3.67 | 3.93 | 3.65 | 291.17M |
| November 19, 2025 | 4.23 | 4.05 | 4.05 | 4.34 | 4.05 | 240.99M |
| November 18, 2025 | 4.87 | 4.5 | 4.5 | 4.87 | 4.25 | 421.83M |
| November 17, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.32 | 61.33M |
| November 14, 2025 | 3.85 | 4.03 | 4.03 | 4.14 | 3.73 | 218.87M |
| November 13, 2025 | 3.15 | 3.76 | 3.76 | 3.76 | 3.15 | 137.2M |
| November 12, 2025 | 3.42 | 3.42 | 3.42 | 3.57 | 3.38 | 134.35M |
| November 11, 2025 | 3.32 | 3.43 | 3.43 | 3.54 | 3.32 | 179.26M |
| November 10, 2025 | 3.08 | 3.32 | 3.32 | 3.41 | 3.04 | 209.3M |
| November 07, 2025 | 3.15 | 3.1 | 3.1 | 3.21 | 3.07 | 115.44M |
| November 06, 2025 | 3.31 | 3.12 | 3.12 | 3.31 | 3.11 | 128.19M |
| November 05, 2025 | 3.38 | 3.26 | 3.26 | 3.38 | 3.24 | 205.4M |
| November 04, 2025 | 3.12 | 3.42 | 3.42 | 3.42 | 3.06 | 152.44M |
| November 03, 2025 | 3.04 | 3.11 | 3.11 | 3.21 | 3.02 | 140.35M |
| October 31, 2025 | 2.88 | 3.01 | 3.01 | 3.16 | 2.85 | 151.33M |
| October 30, 2025 | 2.99 | 2.87 | 2.87 | 3 | 2.84 | 86.43M |
| October 29, 2025 | 3.1 | 2.99 | 2.99 | 3.13 | 2.97 | 125.45M |
| October 28, 2025 | 3.09 | 3.21 | 3.21 | 3.33 | 3.04 | 199.18M |
| October 27, 2025 | 2.94 | 3.04 | 3.04 | 3.23 | 2.89 | 128.15M |
| October 24, 2025 | 3 | 2.94 | 2.94 | 3.05 | 2.92 | 40.19M |
| October 23, 2025 | 2.99 | 2.96 | 2.96 | 3.05 | 2.91 | 43.18M |
| October 22, 2025 | 2.9 | 2.99 | 2.99 | 3.03 | 2.89 | 63.1M |
| October 21, 2025 | 2.8 | 2.91 | 2.91 | 2.92 | 2.77 | 47.57M |
| October 20, 2025 | 2.77 | 2.79 | 2.79 | 2.79 | 2.73 | 31.92M |
| October 17, 2025 | 2.74 | 2.74 | 2.74 | 2.81 | 2.73 | 37.71M |
| October 16, 2025 | 2.75 | 2.74 | 2.74 | 2.77 | 2.72 | 21.26M |
| October 15, 2025 | 2.73 | 2.75 | 2.75 | 2.77 | 2.72 | 21.02M |
| October 14, 2025 | 2.74 | 2.73 | 2.73 | 2.8 | 2.72 | 31.1M |
| October 13, 2025 | 2.69 | 2.73 | 2.73 | 2.74 | 2.67 | 25.36M |
| October 10, 2025 | 2.72 | 2.75 | 2.75 | 2.79 | 2.71 | 32.04M |
| October 09, 2025 | 2.76 | 2.72 | 2.72 | 2.77 | 2.69 | 31.62M |
| September 30, 2025 | 2.76 | 2.76 | 2.76 | 2.8 | 2.74 | 26.7M |
| September 29, 2025 | 2.73 | 2.77 | 2.77 | 2.77 | 2.66 | 32.51M |
| September 26, 2025 | 2.72 | 2.73 | 2.73 | 2.79 | 2.71 | 29.19M |
| September 25, 2025 | 2.75 | 2.73 | 2.73 | 2.77 | 2.71 | 26.56M |
| September 24, 2025 | 2.7 | 2.75 | 2.75 | 2.78 | 2.68 | 39.22M |