4.22
+0.15(+3.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.05 | 4.22 | 4.22 | 4.24 | 4.01 | 108.44M |
| January 13, 2026 | 4 | 4.07 | 4.07 | 4.13 | 3.99 | 76.82M |
| January 12, 2026 | 4.01 | 3.99 | 3.99 | 4.03 | 3.97 | 47.22M |
| January 09, 2026 | 3.85 | 3.99 | 3.99 | 3.99 | 3.85 | 48.55M |
| January 08, 2026 | 3.9 | 3.97 | 3.97 | 4 | 3.88 | 33.74M |
| January 07, 2026 | 3.93 | 3.9 | 3.9 | 3.95 | 3.89 | 26.38M |
| January 06, 2026 | 3.96 | 3.93 | 3.93 | 3.97 | 3.91 | 24.06M |
| January 05, 2026 | 3.85 | 3.94 | 3.94 | 3.94 | 3.83 | 24.36M |
| December 31, 2025 | 3.86 | 3.84 | 3.84 | 3.87 | 3.81 | 19.36M |
| December 30, 2025 | 3.88 | 3.86 | 3.86 | 3.89 | 3.83 | 17.11M |
| December 29, 2025 | 3.95 | 3.88 | 3.88 | 3.95 | 3.88 | 19.73M |
| December 26, 2025 | 4.01 | 3.94 | 3.94 | 4.01 | 3.94 | 22.75M |
| December 25, 2025 | 3.98 | 4.01 | 4.01 | 4.09 | 3.97 | 30.27M |
| December 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | 25.74M |
| December 23, 2025 | 4.04 | 3.97 | 3.97 | 4.09 | 3.95 | 24.91M |
| December 22, 2025 | 3.96 | 4.04 | 4.04 | 4.1 | 3.93 | 37.67M |
| December 19, 2025 | 3.92 | 3.96 | 3.96 | 3.99 | 3.88 | 23.71M |
| December 18, 2025 | 3.83 | 3.93 | 3.93 | 4 | 3.83 | 31.51M |
| December 17, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.77 | 19.54M |
| December 16, 2025 | 3.86 | 3.82 | 3.82 | 3.9 | 3.8 | 17.71M |
| December 15, 2025 | 3.9 | 3.88 | 3.88 | 3.95 | 3.86 | 24.45M |
| December 12, 2025 | 3.86 | 3.88 | 3.88 | 3.9 | 3.83 | 18.23M |
| December 11, 2025 | 3.93 | 3.85 | 3.85 | 3.94 | 3.84 | 21.89M |
| December 10, 2025 | 3.91 | 3.92 | 3.92 | 3.93 | 3.88 | 18.95M |
| December 09, 2025 | 3.97 | 3.93 | 3.93 | 3.99 | 3.92 | 19.99M |
| December 08, 2025 | 4.01 | 3.99 | 3.99 | 4.05 | 3.98 | 23.42M |
| December 05, 2025 | 3.98 | 4.01 | 4.01 | 4.02 | 3.93 | 23.29M |
| December 04, 2025 | 4.11 | 3.98 | 3.98 | 4.11 | 3.95 | 23.27M |
| December 03, 2025 | 4.08 | 4.01 | 4.01 | 4.09 | 3.99 | 31.41M |
| December 02, 2025 | 4.12 | 4.08 | 4.08 | 4.14 | 4.06 | 23.58M |
| December 01, 2025 | 4.16 | 4.11 | 4.11 | 4.16 | 4.1 | 29.95M |
| November 28, 2025 | 4.11 | 4.16 | 4.16 | 4.2 | 4.07 | 30.79M |
| November 27, 2025 | 4.12 | 4.11 | 4.11 | 4.15 | 4.09 | 31.58M |
| November 26, 2025 | 4.16 | 4.15 | 4.15 | 4.32 | 4.13 | 51.65M |
| November 25, 2025 | 4.14 | 4.16 | 4.16 | 4.21 | 4.13 | 29.22M |
| November 24, 2025 | 4.12 | 4.12 | 4.12 | 4.17 | 4.07 | 28.21M |
| November 21, 2025 | 4.28 | 4.11 | 4.11 | 4.33 | 4.09 | 47.55M |
| November 20, 2025 | 4.32 | 4.3 | 4.3 | 4.36 | 4.27 | 29.65M |
| November 19, 2025 | 4.4 | 4.3 | 4.3 | 4.42 | 4.26 | 40.51M |
| November 18, 2025 | 4.54 | 4.4 | 4.4 | 4.6 | 4.38 | 52.08M |
| November 17, 2025 | 4.58 | 4.53 | 4.53 | 4.71 | 4.5 | 59.36M |
| November 14, 2025 | 4.49 | 4.59 | 4.59 | 4.73 | 4.47 | 77.06M |
| November 13, 2025 | 4.54 | 4.5 | 4.5 | 4.54 | 4.39 | 47.81M |
| November 12, 2025 | 4.37 | 4.43 | 4.43 | 4.46 | 4.36 | 40.19M |
| November 11, 2025 | 4.42 | 4.38 | 4.38 | 4.45 | 4.36 | 41.1M |
| November 10, 2025 | 4.43 | 4.45 | 4.45 | 4.48 | 4.37 | 40.19M |
| November 07, 2025 | 4.54 | 4.45 | 4.45 | 4.56 | 4.45 | 50.36M |
| November 06, 2025 | 4.45 | 4.54 | 4.54 | 4.56 | 4.44 | 65.73M |
| November 05, 2025 | 4.19 | 4.47 | 4.47 | 4.52 | 4.19 | 55.96M |
| November 04, 2025 | 4.45 | 4.41 | 4.41 | 4.47 | 4.37 | 48.15M |
| November 03, 2025 | 4.38 | 4.47 | 4.47 | 4.48 | 4.32 | 75.77M |
| October 31, 2025 | 4.19 | 4.38 | 4.38 | 4.5 | 4.17 | 117.41M |
| October 30, 2025 | 4.29 | 4.16 | 4.16 | 4.29 | 4.15 | 47.4M |
| October 29, 2025 | 4.23 | 4.29 | 4.29 | 4.3 | 4.14 | 53.09M |
| October 28, 2025 | 4.21 | 4.25 | 4.25 | 4.32 | 4.16 | 54.53M |
| October 27, 2025 | 4.17 | 4.18 | 4.18 | 4.22 | 4.13 | 39.73M |
| October 24, 2025 | 4.23 | 4.17 | 4.17 | 4.26 | 4.15 | 50.03M |
| October 23, 2025 | 4.31 | 4.25 | 4.25 | 4.36 | 4.16 | 60.64M |
| October 22, 2025 | 4.22 | 4.35 | 4.35 | 4.48 | 4.19 | 86.21M |
| October 21, 2025 | 4.15 | 4.23 | 4.23 | 4.33 | 4.15 | 71.45M |